lightweight-charts-python/GOOGL_1min.csv at a58f1e306c361bc79f4426138e2208c4eeb855bc

Files

louisnw a58f1e306c New Feature: ChartAsync

- Added the ChartAsync class, allowing for more sophisticated Charts and SubCharts.
- Symbol searching, timeframe selectors, and more is now possible with this varation of Chart.

`QtChart` and `WxChart` have access to all the methods that `ChartAsync` has, however they utilize their own respective event loops rather than asyncio.

New Feature: `StreamlitChart`
- Chart window that can display static data within a Streamlit application.

Removed the `subscribe_click` method.

2023-05-29 21:31:13 +01:00

140 KiB

Raw Blame History

1		Unnamed: 0	date	open	high	low	close	volume
2	0	0	2023-05-24 21:16:00+00:00	123.75	123.75	120.9	123.7	11010.0
3	1	1	2023-05-24 21:17:00+00:00	123.68	123.73	123.68	123.73	1423.0
4	2	2	2023-05-24 21:18:00+00:00	123.75	123.86	123.73	123.81	5409.0
5	3	3	2023-05-24 21:19:00+00:00	123.8	123.89	123.74	123.8	1085.0
6	4	4	2023-05-24 21:20:00+00:00	123.83	123.84	123.78	123.8	2018.0
7	5	5	2023-05-24 21:21:00+00:00	123.8	124.05	123.79	123.95	13047.0
8	6	6	2023-05-24 21:22:00+00:00	123.95	124.28	123.93	124.25	22768.0
9	7	7	2023-05-24 21:23:00+00:00	124.15	124.17	124.0	124.02	3923.0
10	8	8	2023-05-24 21:24:00+00:00	124.07	124.12	124.0	124.0	1882.0
11	9	9	2023-05-24 21:25:00+00:00	124.1	124.1	123.75	123.75	4979.0
12	10	10	2023-05-24 21:26:00+00:00	123.75	123.95	123.53	123.53	3015.0
13	11	11	2023-05-24 21:27:00+00:00	123.75	123.75	123.75	123.75	136.0
14	12	12	2023-05-24 21:28:00+00:00	123.72	123.82	123.68	123.68	4043.0
15	13	13	2023-05-24 21:29:00+00:00	123.75	123.8	123.68	123.7	1439.0
16	14	14	2023-05-24 21:30:00+00:00	123.59	123.59	123.59	123.59	300.0
17	15	15	2023-05-24 21:31:00+00:00	123.61	123.62	123.55	123.62	1758.0
18	16	16	2023-05-24 21:32:00+00:00	123.7	123.7	123.69	123.7	115.0
19	17	17	2023-05-24 21:33:00+00:00	123.7	123.7	123.7	123.7	0.0
20	18	18	2023-05-24 21:34:00+00:00	123.6	123.6	123.53	123.53	437.0
21	19	19	2023-05-24 21:35:00+00:00	123.7	123.74	123.7	123.74	300.0
22	20	20	2023-05-24 21:36:00+00:00	123.74	123.74	123.74	123.74	0.0
23	21	21	2023-05-24 21:37:00+00:00	123.86	123.86	123.75	123.86	963.0
24	22	22	2023-05-24 21:38:00+00:00	123.89	123.89	123.88	123.88	300.0
25	23	23	2023-05-24 21:39:00+00:00	123.87	123.87	123.8	123.8	366.0
26	24	24	2023-05-24 21:40:00+00:00	123.88	123.88	123.88	123.88	307.0
27	25	25	2023-05-24 21:41:00+00:00	123.9	123.9	123.89	123.9	3528.0
28	26	26	2023-05-24 21:42:00+00:00	123.9	123.95	123.9	123.95	332.0
29	27	27	2023-05-24 21:43:00+00:00	123.95	123.95	123.95	123.95	434.0
30	28	28	2023-05-24 21:44:00+00:00	123.98	124.01	123.9	124.01	6410.0
31	29	29	2023-05-24 21:45:00+00:00	123.89	124.12	123.85	124.12	3454.0
32	30	30	2023-05-24 21:46:00+00:00	124.19	124.25	123.9	123.9	1870.0
33	31	31	2023-05-24 21:47:00+00:00	123.9	124.15	123.81	124.0	4378.0
34	32	32	2023-05-24 21:48:00+00:00	124.0	124.13	124.0	124.0	1457.0
35	33	33	2023-05-24 21:49:00+00:00	124.12	124.15	124.12	124.15	971.0
36	34	34	2023-05-24 21:50:00+00:00	124.15	124.15	124.15	124.15	0.0
37	35	35	2023-05-24 21:51:00+00:00	124.0	124.14	124.0	124.14	1486.0
38	36	36	2023-05-24 21:52:00+00:00	124.0	124.14	124.0	124.14	4660.0
39	37	37	2023-05-24 21:53:00+00:00	124.15	124.15	124.15	124.15	688.0
40	38	38	2023-05-24 21:54:00+00:00	124.14	124.14	124.14	124.14	100.0
41	39	39	2023-05-24 21:55:00+00:00	124.13	124.13	124.0	124.12	880.0
42	40	40	2023-05-24 21:56:00+00:00	124.0	124.14	124.0	124.14	2000.0
43	41	41	2023-05-24 21:57:00+00:00	124.15	124.2	124.14	124.18	1945.0
44	42	42	2023-05-24 21:58:00+00:00	124.18	124.18	124.18	124.18	0.0
45	43	43	2023-05-24 21:59:00+00:00	124.13	124.13	124.12	124.12	2078.0
46	44	44	2023-05-24 22:00:00+00:00	124.0	124.13	123.99	124.0	3542.0
47	45	45	2023-05-24 22:01:00+00:00	124.0	124.01	124.0	124.01	11124.0
48	46	46	2023-05-24 22:02:00+00:00	124.01	124.05	124.0	124.05	700.0
49	47	47	2023-05-24 22:03:00+00:00	124.0	124.01	123.98	124.0	1803.0
50	48	48	2023-05-24 22:04:00+00:00	124.0	124.0	124.0	124.0	1556.0
51	49	49	2023-05-24 22:05:00+00:00	124.0	124.0	124.0	124.0	500.0
52	50	50	2023-05-24 22:06:00+00:00	124.0	124.03	124.0	124.0	2559.0
53	51	51	2023-05-24 22:07:00+00:00	124.0	124.0	124.0	124.0	247.0
54	52	52	2023-05-24 22:08:00+00:00	124.0	124.0	123.8	123.8	773.0
55	53	53	2023-05-24 22:09:00+00:00	123.75	123.75	123.7	123.73	2018.0
56	54	54	2023-05-24 22:10:00+00:00	123.88	123.88	123.76	123.8	2200.0
57	55	55	2023-05-24 22:11:00+00:00	123.8	123.8	123.8	123.8	0.0
58	56	56	2023-05-24 22:12:00+00:00	123.82	123.88	123.82	123.88	1682.0
59	57	57	2023-05-24 22:13:00+00:00	123.88	123.88	123.88	123.88	0.0
60	58	58	2023-05-24 22:14:00+00:00	123.78	123.85	123.7	123.7	871.0
61	59	59	2023-05-24 22:15:00+00:00	123.75	123.75	123.75	123.75	962.0
62	60	60	2023-05-24 22:16:00+00:00	123.79	123.79	123.79	123.79	864.0
63	61	61	2023-05-24 22:17:00+00:00	123.71	123.71	123.55	123.55	1371.0
64	62	62	2023-05-24 22:18:00+00:00	123.61	123.61	123.61	123.61	100.0
65	63	63	2023-05-24 22:19:00+00:00	123.66	123.78	123.66	123.67	3300.0
66	64	64	2023-05-24 22:20:00+00:00	123.66	123.73	123.66	123.66	1179.0
67	65	65	2023-05-24 22:21:00+00:00	123.58	123.61	123.58	123.61	814.0
68	66	66	2023-05-24 22:22:00+00:00	123.61	123.66	123.6	123.66	958.0
69	67	67	2023-05-24 22:23:00+00:00	123.65	123.65	123.5	123.5	440.0
70	68	68	2023-05-24 22:24:00+00:00	123.73	123.73	123.48	123.48	2804.0
71	69	69	2023-05-24 22:25:00+00:00	123.46	123.61	123.45	123.45	2608.0
72	70	70	2023-05-24 22:26:00+00:00	123.45	123.45	123.37	123.42	2744.0
73	71	71	2023-05-24 22:27:00+00:00	123.43	123.47	123.43	123.47	680.0
74	72	72	2023-05-24 22:28:00+00:00	123.47	123.47	123.47	123.47	100.0
75	73	73	2023-05-24 22:29:00+00:00	123.47	123.47	123.41	123.41	629.0
76	74	74	2023-05-24 22:30:00+00:00	123.4	123.4	123.4	123.4	2044.0
77	75	75	2023-05-24 22:31:00+00:00	123.4	123.4	123.4	123.4	0.0
78	76	76	2023-05-24 22:32:00+00:00	123.4	123.4	123.35	123.36	1964.0
79	77	77	2023-05-24 22:33:00+00:00	123.31	123.31	123.25	123.25	400.0
80	78	78	2023-05-24 22:34:00+00:00	123.25	123.25	123.1	123.1	2495.0
81	79	79	2023-05-24 22:35:00+00:00	123.12	123.16	123.12	123.15	3484.0
82	80	80	2023-05-24 22:36:00+00:00	123.15	123.15	123.15	123.15	625.0
83	81	81	2023-05-24 22:37:00+00:00	123.15	123.3	123.1	123.12	7858.0
84	82	82	2023-05-24 22:38:00+00:00	123.12	123.13	123.1	123.1	1971.0
85	83	83	2023-05-24 22:39:00+00:00	123.05	123.05	122.85	123.0	4642.0
86	84	84	2023-05-24 22:40:00+00:00	122.94	122.94	122.81	122.81	1699.0
87	85	85	2023-05-24 22:41:00+00:00	122.89	122.89	122.88	122.88	330.0
88	86	86	2023-05-24 22:42:00+00:00	122.88	122.94	122.88	122.94	4442.0
89	87	87	2023-05-24 22:43:00+00:00	122.94	123.1	122.94	123.1	6813.0
90	88	88	2023-05-24 22:44:00+00:00	123.1	123.1	123.1	123.1	200.0
91	89	89	2023-05-24 22:45:00+00:00	123.23	123.23	123.23	123.23	102.0
92	90	90	2023-05-24 22:46:00+00:00	123.2	123.2	123.2	123.2	100.0
93	91	91	2023-05-24 22:47:00+00:00	123.11	123.11	123.04	123.04	1461.0
94	92	92	2023-05-24 22:48:00+00:00	122.88	122.88	122.84	122.84	700.0
95	93	93	2023-05-24 22:49:00+00:00	122.84	122.88	122.81	122.85	3383.0
96	94	94	2023-05-24 22:50:00+00:00	122.84	122.85	122.8	122.8	10437.0
97	95	95	2023-05-24 22:51:00+00:00	122.8	122.81	122.5	122.5	1726.0
98	96	96	2023-05-24 22:52:00+00:00	122.62	122.64	122.5	122.5	3694.0
99	97	97	2023-05-24 22:53:00+00:00	122.51	122.64	122.51	122.64	567.0
100	98	98	2023-05-24 22:54:00+00:00	122.52	122.64	122.51	122.64	1341.0
101	99	99	2023-05-24 22:55:00+00:00	122.63	122.63	122.63	122.63	100.0
102	100	100	2023-05-24 22:56:00+00:00	122.63	122.96	122.63	122.96	1340.0
103	101	101	2023-05-24 22:57:00+00:00	122.82	122.82	122.82	122.82	150.0
104	102	102	2023-05-24 22:58:00+00:00	122.86	122.88	122.86	122.88	298.0
105	103	103	2023-05-24 22:59:00+00:00	122.88	122.88	122.88	122.88	0.0
106	104	104	2023-05-24 23:00:00+00:00	122.88	122.88	122.88	122.88	0.0
107	105	105	2023-05-24 23:01:00+00:00	122.65	122.68	122.65	122.68	599.0
108	106	106	2023-05-24 23:02:00+00:00	122.68	122.68	122.68	122.68	0.0
109	107	107	2023-05-24 23:03:00+00:00	122.68	122.68	122.68	122.68	0.0
110	108	108	2023-05-24 23:04:00+00:00	122.68	122.68	122.68	122.68	0.0
111	109	109	2023-05-24 23:05:00+00:00	122.8	122.8	122.65	122.65	1200.0
112	110	110	2023-05-24 23:06:00+00:00	122.65	122.7	122.65	122.7	865.0
113	111	111	2023-05-24 23:07:00+00:00	122.7	122.7	122.69	122.7	100.0
114	112	112	2023-05-24 23:08:00+00:00	122.7	122.7	122.69	122.7	1465.0
115	113	113	2023-05-24 23:09:00+00:00	122.7	122.7	122.68	122.7	1696.0
116	114	114	2023-05-24 23:10:00+00:00	122.7	122.7	122.7	122.7	0.0
117	115	115	2023-05-24 23:11:00+00:00	122.75	122.75	122.75	122.75	100.0
118	116	116	2023-05-24 23:12:00+00:00	122.72	122.72	122.65	122.72	764.0
119	117	117	2023-05-24 23:13:00+00:00	122.7	122.8	122.7	122.8	400.0
120	118	118	2023-05-24 23:14:00+00:00	122.78	122.8	122.78	122.8	448.0
121	119	119	2023-05-24 23:15:00+00:00	122.88	122.88	122.88	122.88	199.0
122	120	120	2023-05-24 23:16:00+00:00	122.73	122.98	122.73	122.93	1172.0
123	121	121	2023-05-24 23:17:00+00:00	122.99	122.99	122.99	122.99	169.0
124	122	122	2023-05-24 23:18:00+00:00	122.94	123.0	122.94	123.0	1100.0
125	123	123	2023-05-24 23:19:00+00:00	123.0	123.0	123.0	123.0	114.0
126	124	124	2023-05-24 23:20:00+00:00	123.0	123.0	123.0	123.0	0.0
127	125	125	2023-05-24 23:21:00+00:00	123.0	123.0	123.0	123.0	0.0
128	126	126	2023-05-24 23:22:00+00:00	123.0	123.0	123.0	123.0	0.0
129	127	127	2023-05-24 23:23:00+00:00	122.72	122.72	122.72	122.72	100.0
130	128	128	2023-05-24 23:24:00+00:00	122.7	122.72	122.65	122.65	445.0
131	129	129	2023-05-24 23:25:00+00:00	122.7	122.9	122.7	122.9	892.0
132	130	130	2023-05-24 23:26:00+00:00	122.7	122.7	122.7	122.7	282.0
133	131	131	2023-05-24 23:27:00+00:00	122.86	122.86	122.65	122.71	2566.0
134	132	132	2023-05-24 23:28:00+00:00	122.71	122.71	122.71	122.71	0.0
135	133	133	2023-05-24 23:29:00+00:00	122.66	122.66	122.65	122.66	1317.0
136	134	134	2023-05-24 23:30:00+00:00	122.71	122.71	122.71	122.71	473.0
137	135	135	2023-05-24 23:31:00+00:00	122.86	122.86	122.86	122.86	400.0
138	136	136	2023-05-24 23:32:00+00:00	122.74	122.75	122.72	122.72	835.0
139	137	137	2023-05-24 23:33:00+00:00	122.72	122.72	122.72	122.72	0.0
140	138	138	2023-05-24 23:34:00+00:00	122.72	122.72	122.72	122.72	0.0
141	139	139	2023-05-24 23:35:00+00:00	122.79	122.84	122.79	122.84	600.0
142	140	140	2023-05-24 23:36:00+00:00	122.84	122.84	122.84	122.84	500.0
143	141	141	2023-05-24 23:37:00+00:00	122.83	122.85	122.83	122.85	614.0
144	142	142	2023-05-24 23:38:00+00:00	122.8	122.8	122.8	122.8	200.0
145	143	143	2023-05-24 23:39:00+00:00	122.85	122.85	122.85	122.85	200.0
146	144	144	2023-05-24 23:40:00+00:00	123.12	123.14	123.12	123.14	256.0
147	145	145	2023-05-24 23:41:00+00:00	123.1	123.1	123.1	123.1	100.0
148	146	146	2023-05-24 23:42:00+00:00	123.07	123.07	123.07	123.07	100.0
149	147	147	2023-05-24 23:43:00+00:00	123.09	123.09	123.09	123.09	570.0
150	148	148	2023-05-24 23:44:00+00:00	123.09	123.09	123.09	123.09	0.0
151	149	149	2023-05-24 23:45:00+00:00	123.04	123.04	123.01	123.01	817.0
152	150	150	2023-05-24 23:46:00+00:00	123.01	123.01	123.01	123.01	900.0
153	151	151	2023-05-24 23:47:00+00:00	123.0	123.01	123.0	123.01	458.0
154	152	152	2023-05-24 23:48:00+00:00	123.09	123.09	122.81	122.88	690.0
155	153	153	2023-05-24 23:49:00+00:00	122.88	122.88	122.88	122.88	298.0
156	154	154	2023-05-24 23:50:00+00:00	122.88	122.93	122.88	122.92	569.0
157	155	155	2023-05-24 23:51:00+00:00	122.92	122.92	122.92	122.92	0.0
158	156	156	2023-05-24 23:52:00+00:00	123.05	123.05	122.95	122.95	200.0
159	157	157	2023-05-24 23:53:00+00:00	122.95	122.95	122.88	122.94	990.0
160	158	158	2023-05-24 23:54:00+00:00	122.87	122.87	122.8	122.82	2528.0
161	159	159	2023-05-24 23:55:00+00:00	122.82	122.82	122.82	122.82	0.0
162	160	160	2023-05-24 23:56:00+00:00	122.64	122.67	122.64	122.67	200.0
163	161	161	2023-05-24 23:57:00+00:00	122.66	122.66	122.65	122.66	590.0
164	162	162	2023-05-24 23:58:00+00:00	122.69	122.74	122.69	122.74	1088.0
165	163	163	2023-05-24 23:59:00+00:00	122.71	122.79	122.71	122.79	900.0
166	164	164	2023-05-25 08:00:00+00:00	122.89	122.94	122.89	122.89	1726.0
167	165	165	2023-05-25 08:01:00+00:00	122.89	123.14	122.89	123.05	971.0
168	166	166	2023-05-25 08:02:00+00:00	123.01	123.05	123.0	123.0	1012.0
169	167	167	2023-05-25 08:03:00+00:00	123.05	123.05	123.02	123.02	1068.0
170	168	168	2023-05-25 08:04:00+00:00	123.14	123.16	123.13	123.13	3169.0
171	169	169	2023-05-25 08:05:00+00:00	123.22	123.22	123.18	123.22	581.0
172	170	170	2023-05-25 08:06:00+00:00	123.22	123.22	123.22	123.22	0.0
173	171	171	2023-05-25 08:07:00+00:00	123.22	123.22	123.22	123.22	0.0
174	172	172	2023-05-25 08:08:00+00:00	123.22	123.22	123.22	123.22	0.0
175	173	173	2023-05-25 08:09:00+00:00	123.18	123.18	123.13	123.13	613.0
176	174	174	2023-05-25 08:10:00+00:00	123.13	123.17	123.13	123.17	340.0
177	175	175	2023-05-25 08:11:00+00:00	123.15	123.15	123.13	123.13	3760.0
178	176	176	2023-05-25 08:12:00+00:00	123.04	123.04	123.0	123.0	6306.0
179	177	177	2023-05-25 08:13:00+00:00	123.0	123.0	123.0	123.0	0.0
180	178	178	2023-05-25 08:14:00+00:00	123.04	123.04	123.04	123.04	650.0
181	179	179	2023-05-25 08:15:00+00:00	123.0	123.0	123.0	123.0	619.0
182	180	180	2023-05-25 08:16:00+00:00	122.91	122.91	122.91	122.91	200.0
183	181	181	2023-05-25 08:17:00+00:00	122.91	122.91	122.91	122.91	900.0
184	182	182	2023-05-25 08:18:00+00:00	122.91	122.91	122.91	122.91	187.0
185	183	183	2023-05-25 08:19:00+00:00	122.91	122.91	122.91	122.91	816.0
186	184	184	2023-05-25 08:20:00+00:00	122.91	122.91	122.91	122.91	0.0
187	185	185	2023-05-25 08:21:00+00:00	122.91	122.91	122.91	122.91	0.0
188	186	186	2023-05-25 08:22:00+00:00	122.96	122.96	122.96	122.96	100.0
189	187	187	2023-05-25 08:23:00+00:00	122.96	122.96	122.96	122.96	0.0
190	188	188	2023-05-25 08:24:00+00:00	122.96	122.96	122.96	122.96	0.0
191	189	189	2023-05-25 08:25:00+00:00	122.96	122.96	122.96	122.96	0.0
192	190	190	2023-05-25 08:26:00+00:00	122.96	122.96	122.96	122.96	0.0
193	191	191	2023-05-25 08:27:00+00:00	122.99	123.13	122.99	123.13	839.0
194	192	192	2023-05-25 08:28:00+00:00	123.14	123.15	123.13	123.14	1440.0
195	193	193	2023-05-25 08:29:00+00:00	123.22	123.3	123.22	123.3	12276.0
196	194	194	2023-05-25 08:30:00+00:00	123.3	123.3	123.3	123.3	0.0
197	195	195	2023-05-25 08:31:00+00:00	123.3	123.3	123.3	123.3	0.0
198	196	196	2023-05-25 08:32:00+00:00	123.3	123.3	123.3	123.3	0.0
199	197	197	2023-05-25 08:33:00+00:00	123.3	123.3	123.3	123.3	0.0
200	198	198	2023-05-25 08:34:00+00:00	123.3	123.3	123.3	123.3	0.0
201	199	199	2023-05-25 08:35:00+00:00	123.37	123.42	123.37	123.42	2564.0
202	200	200	2023-05-25 08:36:00+00:00	123.42	123.42	123.42	123.42	834.0
203	201	201	2023-05-25 08:37:00+00:00	123.42	123.42	123.42	123.42	0.0
204	202	202	2023-05-25 08:38:00+00:00	123.42	123.42	123.42	123.42	0.0
205	203	203	2023-05-25 08:39:00+00:00	123.31	123.31	123.31	123.31	200.0
206	204	204	2023-05-25 08:40:00+00:00	123.31	123.31	123.31	123.31	0.0
207	205	205	2023-05-25 08:41:00+00:00	123.31	123.31	123.31	123.31	0.0
208	206	206	2023-05-25 08:42:00+00:00	123.31	123.31	123.31	123.31	0.0
209	207	207	2023-05-25 08:43:00+00:00	123.31	123.31	123.31	123.31	0.0
210	208	208	2023-05-25 08:44:00+00:00	123.31	123.31	123.31	123.31	0.0
211	209	209	2023-05-25 08:45:00+00:00	123.31	123.31	123.31	123.31	0.0
212	210	210	2023-05-25 08:46:00+00:00	123.31	123.31	123.3	123.31	804.0
213	211	211	2023-05-25 08:47:00+00:00	123.31	123.31	123.31	123.31	0.0
214	212	212	2023-05-25 08:48:00+00:00	123.31	123.31	123.31	123.31	0.0
215	213	213	2023-05-25 08:49:00+00:00	123.31	123.31	123.31	123.31	0.0
216	214	214	2023-05-25 08:50:00+00:00	123.31	123.31	123.31	123.31	0.0
217	215	215	2023-05-25 08:51:00+00:00	123.31	123.31	123.31	123.31	0.0
218	216	216	2023-05-25 08:52:00+00:00	123.31	123.31	123.31	123.31	0.0
219	217	217	2023-05-25 08:53:00+00:00	123.29	123.29	123.29	123.29	300.0
220	218	218	2023-05-25 08:54:00+00:00	123.29	123.29	123.29	123.29	0.0
221	219	219	2023-05-25 08:55:00+00:00	123.29	123.29	123.29	123.29	0.0
222	220	220	2023-05-25 08:56:00+00:00	123.29	123.29	123.29	123.29	0.0
223	221	221	2023-05-25 08:57:00+00:00	123.35	123.35	123.35	123.35	150.0
224	222	222	2023-05-25 08:58:00+00:00	123.4	123.4	123.4	123.4	300.0
225	223	223	2023-05-25 08:59:00+00:00	123.4	123.4	123.4	123.4	0.0
226	224	224	2023-05-25 09:00:00+00:00	123.4	123.4	123.4	123.4	0.0
227	225	225	2023-05-25 09:01:00+00:00	123.39	123.39	123.39	123.39	100.0
228	226	226	2023-05-25 09:02:00+00:00	123.39	123.39	123.39	123.39	0.0
229	227	227	2023-05-25 09:03:00+00:00	123.34	123.34	123.33	123.34	300.0
230	228	228	2023-05-25 09:04:00+00:00	123.42	123.42	123.37	123.37	478.0
231	229	229	2023-05-25 09:05:00+00:00	123.38	123.48	123.38	123.48	1180.0
232	230	230	2023-05-25 09:06:00+00:00	123.49	123.49	123.49	123.49	407.0
233	231	231	2023-05-25 09:07:00+00:00	123.49	123.5	123.48	123.5	436.0
234	232	232	2023-05-25 09:08:00+00:00	123.48	123.52	123.48	123.52	832.0
235	233	233	2023-05-25 09:09:00+00:00	123.52	123.52	123.52	123.52	1507.0
236	234	234	2023-05-25 09:10:00+00:00	123.61	123.62	123.6	123.62	1604.0
237	235	235	2023-05-25 09:11:00+00:00	123.62	123.62	123.59	123.59	301.0
238	236	236	2023-05-25 09:12:00+00:00	123.56	123.57	123.56	123.57	1168.0
239	237	237	2023-05-25 09:13:00+00:00	123.57	123.57	123.57	123.57	0.0
240	238	238	2023-05-25 09:14:00+00:00	123.57	123.57	123.57	123.57	0.0
241	239	239	2023-05-25 09:15:00+00:00	123.57	123.57	123.57	123.57	0.0
242	240	240	2023-05-25 09:16:00+00:00	123.57	123.57	123.57	123.57	0.0
243	241	241	2023-05-25 09:17:00+00:00	123.57	123.57	123.57	123.57	0.0
244	242	242	2023-05-25 09:18:00+00:00	123.57	123.57	123.57	123.57	0.0
245	243	243	2023-05-25 09:19:00+00:00	123.43	123.43	123.43	123.43	200.0
246	244	244	2023-05-25 09:20:00+00:00	123.45	123.45	123.45	123.45	524.0
247	245	245	2023-05-25 09:21:00+00:00	123.54	123.54	123.54	123.54	113.0
248	246	246	2023-05-25 09:22:00+00:00	123.54	123.54	123.54	123.54	0.0
249	247	247	2023-05-25 09:23:00+00:00	123.53	123.55	123.53	123.55	800.0
250	248	248	2023-05-25 09:24:00+00:00	123.55	123.55	123.55	123.55	0.0
251	249	249	2023-05-25 09:25:00+00:00	123.55	123.55	123.55	123.55	0.0
252	250	250	2023-05-25 09:26:00+00:00	123.55	123.55	123.55	123.55	0.0
253	251	251	2023-05-25 09:27:00+00:00	123.5	123.5	123.5	123.5	106.0
254	252	252	2023-05-25 09:28:00+00:00	123.5	123.5	123.5	123.5	0.0
255	253	253	2023-05-25 09:29:00+00:00	123.5	123.5	123.5	123.5	0.0
256	254	254	2023-05-25 09:30:00+00:00	123.55	123.55	123.47	123.47	670.0
257	255	255	2023-05-25 09:31:00+00:00	123.47	123.47	123.47	123.47	0.0
258	256	256	2023-05-25 09:32:00+00:00	123.48	123.48	123.48	123.48	100.0
259	257	257	2023-05-25 09:33:00+00:00	123.43	123.43	123.4	123.4	549.0
260	258	258	2023-05-25 09:34:00+00:00	123.32	123.32	123.32	123.32	100.0
261	259	259	2023-05-25 09:35:00+00:00	123.32	123.32	123.32	123.32	0.0
262	260	260	2023-05-25 09:36:00+00:00	123.32	123.32	123.32	123.32	0.0
263	261	261	2023-05-25 09:37:00+00:00	123.32	123.32	123.32	123.32	0.0
264	262	262	2023-05-25 09:38:00+00:00	123.32	123.32	123.32	123.32	0.0
265	263	263	2023-05-25 09:39:00+00:00	123.34	123.34	123.34	123.34	100.0
266	264	264	2023-05-25 09:40:00+00:00	123.3	123.3	123.3	123.3	500.0
267	265	265	2023-05-25 09:41:00+00:00	123.3	123.3	123.3	123.3	0.0
268	266	266	2023-05-25 09:42:00+00:00	123.3	123.3	123.3	123.3	100.0
269	267	267	2023-05-25 09:43:00+00:00	123.3	123.3	123.3	123.3	0.0
270	268	268	2023-05-25 09:44:00+00:00	123.36	123.36	123.36	123.36	100.0
271	269	269	2023-05-25 09:45:00+00:00	123.39	123.39	123.39	123.39	170.0
272	270	270	2023-05-25 09:46:00+00:00	123.3	123.3	123.3	123.3	649.0
273	271	271	2023-05-25 09:47:00+00:00	123.3	123.3	123.3	123.3	0.0
274	272	272	2023-05-25 09:48:00+00:00	123.37	123.37	123.37	123.37	115.0
275	273	273	2023-05-25 09:49:00+00:00	123.37	123.37	123.37	123.37	0.0
276	274	274	2023-05-25 09:50:00+00:00	123.29	123.29	123.29	123.29	100.0
277	275	275	2023-05-25 09:51:00+00:00	123.29	123.29	123.29	123.29	0.0
278	276	276	2023-05-25 09:52:00+00:00	123.29	123.29	123.29	123.29	0.0
279	277	277	2023-05-25 09:53:00+00:00	123.29	123.29	123.29	123.29	0.0
280	278	278	2023-05-25 09:54:00+00:00	123.43	123.6	123.43	123.6	6040.0
281	279	279	2023-05-25 09:55:00+00:00	123.61	123.66	123.6	123.66	3887.0
282	280	280	2023-05-25 09:56:00+00:00	123.66	123.66	123.66	123.66	0.0
283	281	281	2023-05-25 09:57:00+00:00	123.61	123.64	123.6	123.64	934.0
284	282	282	2023-05-25 09:58:00+00:00	123.6	123.6	123.6	123.6	100.0
285	283	283	2023-05-25 09:59:00+00:00	123.61	123.61	123.61	123.61	100.0
286	284	284	2023-05-25 10:00:00+00:00	123.61	123.61	123.61	123.61	0.0
287	285	285	2023-05-25 10:01:00+00:00	123.61	123.61	123.6	123.6	1300.0
288	286	286	2023-05-25 10:02:00+00:00	123.6	123.6	123.6	123.6	0.0
289	287	287	2023-05-25 10:03:00+00:00	123.5	123.5	123.5	123.5	100.0
290	288	288	2023-05-25 10:04:00+00:00	123.5	123.5	123.5	123.5	0.0
291	289	289	2023-05-25 10:05:00+00:00	123.49	123.51	123.49	123.51	554.0
292	290	290	2023-05-25 10:06:00+00:00	123.49	123.49	123.44	123.44	210.0
293	291	291	2023-05-25 10:07:00+00:00	123.51	123.51	123.51	123.51	100.0
294	292	292	2023-05-25 10:08:00+00:00	123.38	123.38	123.38	123.38	104.0
295	293	293	2023-05-25 10:09:00+00:00	123.38	123.38	123.38	123.38	0.0
296	294	294	2023-05-25 10:10:00+00:00	123.4	123.4	123.38	123.38	688.0
297	295	295	2023-05-25 10:11:00+00:00	123.46	123.7	123.46	123.53	1601.0
298	296	296	2023-05-25 10:12:00+00:00	123.7	123.7	123.7	123.7	186.0
299	297	297	2023-05-25 10:13:00+00:00	123.7	123.7	123.7	123.7	0.0
300	298	298	2023-05-25 10:14:00+00:00	123.61	123.61	123.6	123.6	649.0
301	299	299	2023-05-25 10:15:00+00:00	123.6	123.6	123.6	123.6	0.0
302	300	300	2023-05-25 10:16:00+00:00	123.6	123.6	123.6	123.6	200.0
303	301	301	2023-05-25 10:17:00+00:00	123.6	123.6	123.6	123.6	0.0
304	302	302	2023-05-25 10:18:00+00:00	123.6	123.6	123.6	123.6	0.0
305	303	303	2023-05-25 10:19:00+00:00	123.6	123.6	123.6	123.6	0.0
306	304	304	2023-05-25 10:20:00+00:00	123.6	123.6	123.6	123.6	0.0
307	305	305	2023-05-25 10:21:00+00:00	123.6	123.6	123.6	123.6	0.0
308	306	306	2023-05-25 10:22:00+00:00	123.61	123.61	123.61	123.61	189.0
309	307	307	2023-05-25 10:23:00+00:00	123.61	123.61	123.61	123.61	0.0
310	308	308	2023-05-25 10:24:00+00:00	123.71	123.71	123.63	123.63	271.0
311	309	309	2023-05-25 10:25:00+00:00	123.72	123.72	123.72	123.72	106.0
312	310	310	2023-05-25 10:26:00+00:00	123.6	123.6	123.6	123.6	174.0
313	311	311	2023-05-25 10:27:00+00:00	123.67	123.67	123.67	123.67	100.0
314	312	312	2023-05-25 10:28:00+00:00	123.6	123.6	123.6	123.6	278.0
315	313	313	2023-05-25 10:29:00+00:00	123.51	123.51	123.51	123.51	332.0
316	314	314	2023-05-25 10:30:00+00:00	123.55	123.55	123.55	123.55	255.0
317	315	315	2023-05-25 10:31:00+00:00	123.59	123.66	123.59	123.66	400.0
318	316	316	2023-05-25 10:32:00+00:00	123.6	123.6	123.6	123.6	100.0
319	317	317	2023-05-25 10:33:00+00:00	123.6	123.6	123.58	123.58	924.0
320	318	318	2023-05-25 10:34:00+00:00	123.58	123.58	123.58	123.58	300.0
321	319	319	2023-05-25 10:35:00+00:00	123.61	123.72	123.54	123.54	2040.0
322	320	320	2023-05-25 10:36:00+00:00	123.4	123.4	123.4	123.4	781.0
323	321	321	2023-05-25 10:37:00+00:00	123.44	123.44	123.44	123.44	600.0
324	322	322	2023-05-25 10:38:00+00:00	123.41	123.46	123.4	123.4	676.0
325	323	323	2023-05-25 10:39:00+00:00	123.4	123.4	123.4	123.4	207.0
326	324	324	2023-05-25 10:40:00+00:00	123.42	123.48	123.39	123.4	10155.0
327	325	325	2023-05-25 10:41:00+00:00	123.4	123.4	123.4	123.4	0.0
328	326	326	2023-05-25 10:42:00+00:00	123.4	123.4	123.4	123.4	100.0
329	327	327	2023-05-25 10:43:00+00:00	123.4	123.4	123.4	123.4	100.0
330	328	328	2023-05-25 10:44:00+00:00	123.39	123.39	123.3	123.3	509.0
331	329	329	2023-05-25 10:45:00+00:00	123.29	123.34	123.29	123.34	2663.0
332	330	330	2023-05-25 10:46:00+00:00	123.28	123.28	123.21	123.21	549.0
333	331	331	2023-05-25 10:47:00+00:00	123.18	123.18	123.17	123.17	300.0
334	332	332	2023-05-25 10:48:00+00:00	123.06	123.06	122.95	122.95	6708.0
335	333	333	2023-05-25 10:49:00+00:00	122.95	122.95	122.95	122.95	0.0
336	334	334	2023-05-25 10:50:00+00:00	123.0	123.0	122.84	122.84	3265.0
337	335	335	2023-05-25 10:51:00+00:00	123.09	123.3	123.06	123.06	2997.0
338	336	336	2023-05-25 10:52:00+00:00	123.02	123.09	123.02	123.09	1268.0
339	337	337	2023-05-25 10:53:00+00:00	123.15	123.19	123.15	123.19	723.0
340	338	338	2023-05-25 10:54:00+00:00	123.2	123.23	123.2	123.23	298.0
341	339	339	2023-05-25 10:55:00+00:00	123.23	123.23	123.23	123.23	0.0
342	340	340	2023-05-25 10:56:00+00:00	123.22	123.22	123.22	123.22	200.0
343	341	341	2023-05-25 10:57:00+00:00	123.16	123.16	123.16	123.16	300.0
344	342	342	2023-05-25 10:58:00+00:00	123.16	123.16	123.16	123.16	0.0
345	343	343	2023-05-25 10:59:00+00:00	123.16	123.16	123.16	123.16	0.0
346	344	344	2023-05-25 11:00:00+00:00	123.26	123.3	123.2	123.3	2772.0
347	345	345	2023-05-25 11:01:00+00:00	123.37	123.37	123.3	123.3	1188.0
348	346	346	2023-05-25 11:02:00+00:00	123.3	123.4	123.3	123.31	2777.0
349	347	347	2023-05-25 11:03:00+00:00	123.32	123.4	123.24	123.3	1764.0
350	348	348	2023-05-25 11:04:00+00:00	123.34	123.34	123.24	123.24	2081.0
351	349	349	2023-05-25 11:05:00+00:00	123.25	123.3	123.24	123.3	1889.0
352	350	350	2023-05-25 11:06:00+00:00	123.19	123.24	123.19	123.23	2774.0
353	351	351	2023-05-25 11:07:00+00:00	123.23	123.4	123.18	123.4	4791.0
354	352	352	2023-05-25 11:08:00+00:00	123.3	123.3	123.3	123.3	183.0
355	353	353	2023-05-25 11:09:00+00:00	123.43	123.43	123.33	123.33	700.0
356	354	354	2023-05-25 11:10:00+00:00	123.4	123.49	123.34	123.48	2574.0
357	355	355	2023-05-25 11:11:00+00:00	123.3	123.44	123.3	123.44	1607.0
358	356	356	2023-05-25 11:12:00+00:00	123.42	123.55	123.42	123.55	7918.0
359	357	357	2023-05-25 11:13:00+00:00	123.5	123.62	123.5	123.6	5125.0
360	358	358	2023-05-25 11:14:00+00:00	123.7	123.72	123.69	123.72	1625.0
361	359	359	2023-05-25 11:15:00+00:00	123.7	123.7	123.6	123.6	2150.0
362	360	360	2023-05-25 11:16:00+00:00	123.63	123.85	123.63	123.7	15743.0
363	361	361	2023-05-25 11:17:00+00:00	123.6	123.62	123.6	123.62	1426.0
364	362	362	2023-05-25 11:18:00+00:00	123.62	123.62	123.62	123.62	0.0
365	363	363	2023-05-25 11:19:00+00:00	123.76	123.85	123.75	123.75	6464.0
366	364	364	2023-05-25 11:20:00+00:00	123.75	123.75	123.75	123.75	571.0
367	365	365	2023-05-25 11:21:00+00:00	123.73	123.73	123.7	123.7	1598.0
368	366	366	2023-05-25 11:22:00+00:00	123.7	123.77	123.68	123.74	3105.0
369	367	367	2023-05-25 11:23:00+00:00	123.82	123.83	123.77	123.77	4622.0
370	368	368	2023-05-25 11:24:00+00:00	123.78	123.78	123.78	123.78	200.0
371	369	369	2023-05-25 11:25:00+00:00	123.73	123.77	123.73	123.77	416.0
372	370	370	2023-05-25 11:26:00+00:00	123.75	123.75	123.75	123.75	247.0
373	371	371	2023-05-25 11:27:00+00:00	123.82	124.0	123.82	124.0	7144.0
374	372	372	2023-05-25 11:28:00+00:00	124.0	124.15	124.0	124.14	5209.0
375	373	373	2023-05-25 11:29:00+00:00	124.09	124.14	124.0	124.0	12921.0
376	374	374	2023-05-25 11:30:00+00:00	124.0	124.01	124.0	124.0	10916.0
377	375	375	2023-05-25 11:31:00+00:00	124.06	124.06	124.06	124.06	2513.0
378	376	376	2023-05-25 11:32:00+00:00	124.06	124.06	124.0	124.0	1881.0
379	377	377	2023-05-25 11:33:00+00:00	124.0	124.0	124.0	124.0	712.0
380	378	378	2023-05-25 11:34:00+00:00	124.0	124.0	124.0	124.0	1553.0
381	379	379	2023-05-25 11:35:00+00:00	124.0	124.0	124.0	124.0	1830.0
382	380	380	2023-05-25 11:36:00+00:00	124.0	124.14	124.0	124.14	924.0
383	381	381	2023-05-25 11:37:00+00:00	124.1	124.2	124.1	124.15	5972.0
384	382	382	2023-05-25 11:38:00+00:00	124.0	124.02	123.9	124.0	7201.0
385	383	383	2023-05-25 11:39:00+00:00	124.08	124.08	124.06	124.06	1271.0
386	384	384	2023-05-25 11:40:00+00:00	124.15	124.2	124.1	124.2	1478.0
387	385	385	2023-05-25 11:41:00+00:00	124.14	124.14	124.09	124.11	1225.0
388	386	386	2023-05-25 11:42:00+00:00	124.14	124.2	124.14	124.18	1348.0
389	387	387	2023-05-25 11:43:00+00:00	124.15	124.15	124.15	124.15	472.0
390	388	388	2023-05-25 11:44:00+00:00	124.19	124.19	124.19	124.19	2073.0
391	389	389	2023-05-25 11:45:00+00:00	124.19	124.3	124.16	124.29	2450.0
392	390	390	2023-05-25 11:46:00+00:00	124.3	124.3	124.25	124.25	2613.0
393	391	391	2023-05-25 11:47:00+00:00	124.3	124.33	124.29	124.29	849.0
394	392	392	2023-05-25 11:48:00+00:00	124.31	124.31	124.24	124.24	1155.0
395	393	393	2023-05-25 11:49:00+00:00	124.26	124.29	124.26	124.29	1182.0
396	394	394	2023-05-25 11:50:00+00:00	124.3	124.31	124.3	124.31	300.0
397	395	395	2023-05-25 11:51:00+00:00	124.28	124.28	124.28	124.28	100.0
398	396	396	2023-05-25 11:52:00+00:00	124.28	124.33	124.25	124.31	2117.0
399	397	397	2023-05-25 11:53:00+00:00	124.31	124.35	124.28	124.28	5601.0
400	398	398	2023-05-25 11:54:00+00:00	124.28	124.28	124.28	124.28	0.0
401	399	399	2023-05-25 11:55:00+00:00	124.31	124.32	124.22	124.27	4878.0
402	400	400	2023-05-25 11:56:00+00:00	124.29	124.31	124.24	124.31	3623.0
403	401	401	2023-05-25 11:57:00+00:00	124.31	124.31	124.26	124.31	400.0
404	402	402	2023-05-25 11:58:00+00:00	124.35	124.48	124.35	124.48	5574.0
405	403	403	2023-05-25 11:59:00+00:00	124.45	124.52	124.45	124.5	3962.0
406	404	404	2023-05-25 12:00:00+00:00	122.74	124.55	122.74	124.55	51229.0
407	405	405	2023-05-25 12:01:00+00:00	124.57	124.63	123.0	124.6	4888.0
408	406	406	2023-05-25 12:02:00+00:00	123.2	124.75	123.09	124.72	3401.0
409	407	407	2023-05-25 12:03:00+00:00	124.72	124.75	122.74	124.69	2246.0
410	408	408	2023-05-25 12:04:00+00:00	124.69	124.77	124.69	124.72	964.0
411	409	409	2023-05-25 12:05:00+00:00	124.75	124.84	124.75	124.75	1936.0
412	410	410	2023-05-25 12:06:00+00:00	124.75	124.78	124.6	124.6	5058.0
413	411	411	2023-05-25 12:07:00+00:00	124.6	124.65	124.6	124.65	12304.0
414	412	412	2023-05-25 12:08:00+00:00	124.68	124.68	124.6	124.6	3470.0
415	413	413	2023-05-25 12:09:00+00:00	124.65	124.65	124.61	124.64	1021.0
416	414	414	2023-05-25 12:10:00+00:00	124.62	124.75	124.62	124.75	2429.0
417	415	415	2023-05-25 12:11:00+00:00	124.77	124.77	124.72	124.77	3211.0
418	416	416	2023-05-25 12:12:00+00:00	124.78	124.8	124.77	124.8	707.0
419	417	417	2023-05-25 12:13:00+00:00	124.84	124.85	124.81	124.81	2021.0
420	418	418	2023-05-25 12:14:00+00:00	124.81	124.81	124.72	124.74	4704.0
421	419	419	2023-05-25 12:15:00+00:00	124.74	124.8	124.74	124.8	525.0
422	420	420	2023-05-25 12:16:00+00:00	124.8	124.8	124.72	124.75	588.0
423	421	421	2023-05-25 12:17:00+00:00	124.8	124.8	124.7	124.74	3319.0
424	422	422	2023-05-25 12:18:00+00:00	124.76	124.76	124.7	124.71	1634.0
425	423	423	2023-05-25 12:19:00+00:00	124.66	124.77	124.61	124.68	2616.0
426	424	424	2023-05-25 12:20:00+00:00	124.68	125.0	124.67	124.83	16531.0
427	425	425	2023-05-25 12:21:00+00:00	124.85	124.9	124.85	124.9	3036.0
428	426	426	2023-05-25 12:22:00+00:00	124.86	124.88	124.85	124.88	7710.0
429	427	427	2023-05-25 12:23:00+00:00	124.88	124.89	124.85	124.85	448.0
430	428	428	2023-05-25 12:24:00+00:00	124.85	124.88	124.85	124.85	2366.0
431	429	429	2023-05-25 12:25:00+00:00	124.85	124.89	124.85	124.85	5026.0
432	430	430	2023-05-25 12:26:00+00:00	124.85	124.87	124.85	124.85	6706.0
433	431	431	2023-05-25 12:27:00+00:00	124.85	124.85	124.72	124.77	9763.0
434	432	432	2023-05-25 12:28:00+00:00	124.72	124.72	124.7	124.7	645.0
435	433	433	2023-05-25 12:29:00+00:00	124.61	124.67	124.6	124.6	1032.0
436	434	434	2023-05-25 12:30:00+00:00	124.57	124.63	124.5	124.51	1736.0
437	435	435	2023-05-25 12:31:00+00:00	124.48	124.6	124.48	124.6	3571.0
438	436	436	2023-05-25 12:32:00+00:00	124.52	124.59	124.5	124.51	4017.0
439	437	437	2023-05-25 12:33:00+00:00	124.56	124.56	124.35	124.46	10667.0
440	438	438	2023-05-25 12:34:00+00:00	124.48	124.59	124.37	124.59	5987.0
441	439	439	2023-05-25 12:35:00+00:00	124.56	124.57	124.39	124.41	2963.0
442	440	440	2023-05-25 12:36:00+00:00	124.41	124.61	124.41	124.49	3872.0
443	441	441	2023-05-25 12:37:00+00:00	124.49	124.7	124.48	124.63	4597.0
444	442	442	2023-05-25 12:38:00+00:00	124.62	124.74	124.62	124.74	2051.0
445	443	443	2023-05-25 12:39:00+00:00	124.84	124.85	124.8	124.83	2900.0
446	444	444	2023-05-25 12:40:00+00:00	124.83	124.83	124.76	124.76	1120.0
447	445	445	2023-05-25 12:41:00+00:00	124.8	124.94	124.8	124.92	2532.0
448	446	446	2023-05-25 12:42:00+00:00	124.94	124.99	124.93	124.95	2066.0
449	447	447	2023-05-25 12:43:00+00:00	124.98	125.02	124.91	125.0	6276.0
450	448	448	2023-05-25 12:44:00+00:00	125.0	125.09	124.99	125.03	5653.0
451	449	449	2023-05-25 12:45:00+00:00	125.03	125.08	124.96	125.0	4537.0
452	450	450	2023-05-25 12:46:00+00:00	125.0	125.0	124.86	124.86	4849.0
453	451	451	2023-05-25 12:47:00+00:00	124.88	124.95	124.88	124.92	1053.0
454	452	452	2023-05-25 12:48:00+00:00	124.89	124.97	124.86	124.88	3221.0
455	453	453	2023-05-25 12:49:00+00:00	124.87	124.9	124.87	124.89	315.0
456	454	454	2023-05-25 12:50:00+00:00	124.9	124.96	124.82	124.83	7246.0
457	455	455	2023-05-25 12:51:00+00:00	124.84	124.92	124.82	124.92	1525.0
458	456	456	2023-05-25 12:52:00+00:00	124.8	124.85	124.79	124.8	9100.0
459	457	457	2023-05-25 12:53:00+00:00	124.76	124.76	124.63	124.68	1903.0
460	458	458	2023-05-25 12:54:00+00:00	124.73	124.84	124.68	124.74	1232.0
461	459	459	2023-05-25 12:55:00+00:00	124.8	124.85	124.8	124.8	1864.0
462	460	460	2023-05-25 12:56:00+00:00	124.75	124.75	124.74	124.75	310.0
463	461	461	2023-05-25 12:57:00+00:00	124.8	124.83	124.72	124.72	2073.0
464	462	462	2023-05-25 12:58:00+00:00	124.73	124.74	124.65	124.74	3787.0
465	463	463	2023-05-25 12:59:00+00:00	124.75	124.81	124.73	124.8	4597.0
466	464	464	2023-05-25 13:00:00+00:00	124.85	124.85	124.77	124.78	1154.0
467	465	465	2023-05-25 13:01:00+00:00	124.81	124.85	124.77	124.77	3718.0
468	466	466	2023-05-25 13:02:00+00:00	124.81	124.85	124.77	124.81	5579.0
469	467	467	2023-05-25 13:03:00+00:00	124.78	125.03	124.78	125.0	15929.0
470	468	468	2023-05-25 13:04:00+00:00	125.01	125.01	124.87	124.98	13153.0
471	469	469	2023-05-25 13:05:00+00:00	124.96	125.0	124.95	125.0	7725.0
472	470	470	2023-05-25 13:06:00+00:00	125.03	125.25	125.03	125.18	20161.0
473	471	471	2023-05-25 13:07:00+00:00	125.12	125.14	125.12	125.12	9942.0
474	472	472	2023-05-25 13:08:00+00:00	125.1	125.1	124.83	124.9	5935.0
475	473	473	2023-05-25 13:09:00+00:00	124.97	125.04	124.97	125.0	2300.0
476	474	474	2023-05-25 13:10:00+00:00	124.97	125.06	124.93	125.02	5079.0
477	475	475	2023-05-25 13:11:00+00:00	125.02	125.02	125.02	125.02	0.0
478	476	476	2023-05-25 13:12:00+00:00	124.96	124.98	124.94	124.95	1466.0
479	477	477	2023-05-25 13:13:00+00:00	124.93	124.93	124.77	124.8	2515.0
480	478	478	2023-05-25 13:14:00+00:00	124.81	124.81	124.71	124.71	5424.0
481	479	479	2023-05-25 13:15:00+00:00	124.66	124.77	124.61	124.67	7571.0
482	480	480	2023-05-25 13:16:00+00:00	124.77	124.78	124.69	124.77	2765.0
483	481	481	2023-05-25 13:17:00+00:00	124.77	124.89	124.76	124.89	2894.0
484	482	482	2023-05-25 13:18:00+00:00	124.8	124.81	124.8	124.8	1971.0
485	483	483	2023-05-25 13:19:00+00:00	124.88	124.88	124.86	124.86	2500.0
486	484	484	2023-05-25 13:20:00+00:00	124.8	124.81	124.7	124.74	2057.0
487	485	485	2023-05-25 13:21:00+00:00	124.73	124.79	124.71	124.75	1090.0
488	486	486	2023-05-25 13:22:00+00:00	124.71	124.76	124.6	124.68	8267.0
489	487	487	2023-05-25 13:23:00+00:00	124.59	124.59	124.34	124.34	7133.0
490	488	488	2023-05-25 13:24:00+00:00	124.37	124.37	124.25	124.35	17102.0
491	489	489	2023-05-25 13:25:00+00:00	124.31	124.31	124.11	124.11	8713.0
492	490	490	2023-05-25 13:26:00+00:00	124.11	124.21	124.0	124.11	9431.0
493	491	491	2023-05-25 13:27:00+00:00	124.06	124.9	124.06	124.86	19913.0
494	492	492	2023-05-25 13:28:00+00:00	124.89	124.97	124.61	124.97	15740.0
495	493	493	2023-05-25 13:29:00+00:00	124.78	125.0	124.52	124.52	1578.0
496	494	494	2023-05-25 13:30:00+00:00	124.52	125.32	124.49	124.95	1759669.0
497	495	495	2023-05-25 13:31:00+00:00	124.94	125.0	124.14	124.26	291946.0
498	496	496	2023-05-25 13:32:00+00:00	124.26	124.66	124.1	124.14	335531.0
499	497	497	2023-05-25 13:33:00+00:00	124.16	124.53	124.09	124.33	182111.0
500	498	498	2023-05-25 13:34:00+00:00	124.32	124.33	123.99	124.31	162224.0
501	499	499	2023-05-25 13:35:00+00:00	124.3	124.51	124.0	124.04	221501.0
502	500	500	2023-05-25 13:36:00+00:00	124.07	124.23	124.0	124.06	147139.0
503	501	501	2023-05-25 13:37:00+00:00	124.05	124.1	123.71	123.72	224307.0
504	502	502	2023-05-25 13:38:00+00:00	123.73	124.01	123.7	123.97	191535.0
505	503	503	2023-05-25 13:39:00+00:00	123.96	124.08	123.91	123.93	165533.0
506	504	504	2023-05-25 13:40:00+00:00	123.94	124.0	123.66	123.79	212833.0
507	505	505	2023-05-25 13:41:00+00:00	123.79	124.06	123.72	123.9	151573.0
508	506	506	2023-05-25 13:42:00+00:00	123.91	123.98	123.56	123.58	97978.0
509	507	507	2023-05-25 13:43:00+00:00	123.58	123.7	123.43	123.46	252517.0
510	508	508	2023-05-25 13:44:00+00:00	123.45	123.92	123.45	123.59	120974.0
511	509	509	2023-05-25 13:45:00+00:00	123.58	123.66	123.32	123.36	105192.0
512	510	510	2023-05-25 13:46:00+00:00	123.35	123.41	123.18	123.3	107400.0
513	511	511	2023-05-25 13:47:00+00:00	123.31	123.45	123.16	123.23	158432.0
514	512	512	2023-05-25 13:48:00+00:00	123.22	123.35	123.11	123.16	87297.0
515	513	513	2023-05-25 13:49:00+00:00	123.16	123.2	123.05	123.18	183628.0
516	514	514	2023-05-25 13:50:00+00:00	123.17	123.19	122.97	122.99	159068.0
517	515	515	2023-05-25 13:51:00+00:00	122.99	123.11	122.97	123.04	113027.0
518	516	516	2023-05-25 13:52:00+00:00	123.05	123.25	123.02	123.15	140311.0
519	517	517	2023-05-25 13:53:00+00:00	123.16	123.28	123.06	123.25	95189.0
520	518	518	2023-05-25 13:54:00+00:00	123.25	123.46	123.25	123.37	207921.0
521	519	519	2023-05-25 13:55:00+00:00	123.37	123.44	123.06	123.11	142366.0
522	520	520	2023-05-25 13:56:00+00:00	123.11	123.13	122.99	123.03	107646.0
523	521	521	2023-05-25 13:57:00+00:00	123.03	123.25	123.0	123.18	106784.0
524	522	522	2023-05-25 13:58:00+00:00	123.18	123.18	122.9	122.94	118044.0
525	523	523	2023-05-25 13:59:00+00:00	122.94	123.0	122.87	122.97	77570.0
526	524	524	2023-05-25 14:00:00+00:00	122.96	123.09	122.94	122.99	129230.0
527	525	525	2023-05-25 14:01:00+00:00	122.99	123.06	122.93	122.98	125166.0
528	526	526	2023-05-25 14:02:00+00:00	123.0	123.11	122.98	123.07	72149.0
529	527	527	2023-05-25 14:03:00+00:00	123.07	123.07	122.92	122.93	63843.0
530	528	528	2023-05-25 14:04:00+00:00	122.93	123.05	122.93	123.0	64563.0
531	529	529	2023-05-25 14:05:00+00:00	123.0	123.1	122.9	122.92	86832.0
532	530	530	2023-05-25 14:06:00+00:00	122.94	123.04	122.89	122.96	74776.0
533	531	531	2023-05-25 14:07:00+00:00	122.95	123.04	122.92	123.03	81069.0
534	532	532	2023-05-25 14:08:00+00:00	123.02	123.1	122.98	123.08	78500.0
535	533	533	2023-05-25 14:09:00+00:00	123.07	123.1	122.98	122.98	56419.0
536	534	534	2023-05-25 14:10:00+00:00	122.98	122.99	122.91	122.94	55641.0
537	535	535	2023-05-25 14:11:00+00:00	122.94	123.01	122.91	122.98	90751.0
538	536	536	2023-05-25 14:12:00+00:00	122.98	123.04	122.96	123.0	71305.0
539	537	537	2023-05-25 14:13:00+00:00	122.99	123.1	122.98	123.06	82734.0
540	538	538	2023-05-25 14:14:00+00:00	123.05	123.1	123.01	123.06	48322.0
541	539	539	2023-05-25 14:15:00+00:00	123.05	123.24	122.99	123.22	101467.0
542	540	540	2023-05-25 14:16:00+00:00	123.23	123.33	123.11	123.14	125551.0
543	541	541	2023-05-25 14:17:00+00:00	123.14	123.15	122.97	123.01	117941.0
544	542	542	2023-05-25 14:18:00+00:00	123.01	123.09	122.98	122.98	59765.0
545	543	543	2023-05-25 14:19:00+00:00	122.98	123.0	122.67	122.7	106175.0
546	544	544	2023-05-25 14:20:00+00:00	122.68	122.71	122.51	122.64	132480.0
547	545	545	2023-05-25 14:21:00+00:00	122.65	122.66	122.51	122.52	85602.0
548	546	546	2023-05-25 14:22:00+00:00	122.52	122.64	122.48	122.62	137955.0
549	547	547	2023-05-25 14:23:00+00:00	122.62	122.7	122.57	122.62	203707.0
550	548	548	2023-05-25 14:24:00+00:00	122.61	122.65	122.55	122.59	108457.0
551	549	549	2023-05-25 14:25:00+00:00	122.59	122.63	122.41	122.42	190341.0
552	550	550	2023-05-25 14:26:00+00:00	122.41	122.43	122.24	122.32	109912.0
553	551	551	2023-05-25 14:27:00+00:00	122.33	122.42	122.18	122.19	80796.0
554	552	552	2023-05-25 14:28:00+00:00	122.19	122.21	121.96	122.02	202275.0
555	553	553	2023-05-25 14:29:00+00:00	122.02	122.56	121.98	122.54	150435.0
556	554	554	2023-05-25 14:30:00+00:00	122.55	122.66	122.43	122.59	106757.0
557	555	555	2023-05-25 14:31:00+00:00	122.59	122.61	122.25	122.32	85992.0
558	556	556	2023-05-25 14:32:00+00:00	122.33	122.61	122.26	122.61	103819.0
559	557	557	2023-05-25 14:33:00+00:00	122.61	122.68	122.57	122.67	54556.0
560	558	558	2023-05-25 14:34:00+00:00	122.66	122.74	122.57	122.7	68413.0
561	559	559	2023-05-25 14:35:00+00:00	122.71	122.78	122.5	122.6	73009.0
562	560	560	2023-05-25 14:36:00+00:00	122.61	122.82	122.5	122.79	83110.0
563	561	561	2023-05-25 14:37:00+00:00	122.8	122.89	122.75	122.78	66024.0
564	562	562	2023-05-25 14:38:00+00:00	122.78	122.9	122.77	122.9	55559.0
565	563	563	2023-05-25 14:39:00+00:00	122.9	122.99	122.84	122.98	57020.0
566	564	564	2023-05-25 14:40:00+00:00	122.97	123.03	122.95	122.97	74650.0
567	565	565	2023-05-25 14:41:00+00:00	122.96	123.06	122.95	123.05	61069.0
568	566	566	2023-05-25 14:42:00+00:00	123.05	123.05	122.95	123.01	47974.0
569	567	567	2023-05-25 14:43:00+00:00	123.01	123.04	122.96	122.99	43223.0
570	568	568	2023-05-25 14:44:00+00:00	122.98	123.01	122.95	123.01	27987.0
571	569	569	2023-05-25 14:45:00+00:00	123.01	123.24	123.0	123.23	144083.0
572	570	570	2023-05-25 14:46:00+00:00	123.22	123.3	123.22	123.3	62002.0
573	571	571	2023-05-25 14:47:00+00:00	123.29	123.34	123.2	123.22	66940.0
574	572	572	2023-05-25 14:48:00+00:00	123.22	123.32	123.22	123.23	46864.0
575	573	573	2023-05-25 14:49:00+00:00	123.23	123.31	123.12	123.2	98815.0
576	574	574	2023-05-25 14:50:00+00:00	123.2	123.23	123.13	123.17	48094.0
577	575	575	2023-05-25 14:51:00+00:00	123.16	123.31	123.16	123.26	85898.0
578	576	576	2023-05-25 14:52:00+00:00	123.26	123.28	123.1	123.18	67338.0
579	577	577	2023-05-25 14:53:00+00:00	123.18	123.26	123.08	123.23	83896.0
580	578	578	2023-05-25 14:54:00+00:00	123.23	123.37	123.23	123.37	57030.0
581	579	579	2023-05-25 14:55:00+00:00	123.37	123.57	123.31	123.5	87483.0
582	580	580	2023-05-25 14:56:00+00:00	123.5	123.56	123.45	123.53	86485.0
583	581	581	2023-05-25 14:57:00+00:00	123.53	123.57	123.46	123.55	51534.0
584	582	582	2023-05-25 14:58:00+00:00	123.55	123.62	123.51	123.54	44412.0
585	583	583	2023-05-25 14:59:00+00:00	123.54	123.61	123.49	123.59	92449.0
586	584	584	2023-05-25 15:00:00+00:00	123.6	123.69	123.56	123.68	98722.0
587	585	585	2023-05-25 15:01:00+00:00	123.68	123.72	123.6	123.7	42305.0
588	586	586	2023-05-25 15:02:00+00:00	123.71	123.72	123.61	123.65	31093.0
589	587	587	2023-05-25 15:03:00+00:00	123.65	123.65	123.52	123.64	38872.0
590	588	588	2023-05-25 15:04:00+00:00	123.65	123.68	123.56	123.57	36003.0
591	589	589	2023-05-25 15:05:00+00:00	123.58	123.74	123.58	123.73	45201.0
592	590	590	2023-05-25 15:06:00+00:00	123.75	123.81	123.74	123.78	103707.0
593	591	591	2023-05-25 15:07:00+00:00	123.79	123.87	123.78	123.84	40381.0
594	592	592	2023-05-25 15:08:00+00:00	123.83	123.84	123.72	123.79	57996.0
595	593	593	2023-05-25 15:09:00+00:00	123.79	123.88	123.78	123.83	58184.0
596	594	594	2023-05-25 15:10:00+00:00	123.83	123.96	123.8	123.96	56583.0
597	595	595	2023-05-25 15:11:00+00:00	123.95	124.01	123.92	123.97	100445.0
598	596	596	2023-05-25 15:12:00+00:00	123.98	124.06	123.97	124.0	129798.0
599	597	597	2023-05-25 15:13:00+00:00	123.99	124.05	123.96	124.04	60801.0
600	598	598	2023-05-25 15:14:00+00:00	124.05	124.09	124.01	124.08	54582.0
601	599	599	2023-05-25 15:15:00+00:00	124.08	124.22	124.08	124.16	73650.0
602	600	600	2023-05-25 15:16:00+00:00	124.16	124.18	124.05	124.08	98479.0
603	601	601	2023-05-25 15:17:00+00:00	124.07	124.13	123.98	123.98	103290.0
604	602	602	2023-05-25 15:18:00+00:00	124.02	124.22	124.02	124.22	102230.0
605	603	603	2023-05-25 15:19:00+00:00	124.21	124.31	124.2	124.23	85026.0
606	604	604	2023-05-25 15:20:00+00:00	124.23	124.3	124.2	124.24	45351.0
607	605	605	2023-05-25 15:21:00+00:00	124.24	124.28	124.13	124.24	58175.0
608	606	606	2023-05-25 15:22:00+00:00	124.24	124.3	124.22	124.27	39472.0
609	607	607	2023-05-25 15:23:00+00:00	124.28	124.32	124.13	124.17	39761.0
610	608	608	2023-05-25 15:24:00+00:00	124.18	124.22	124.14	124.16	38715.0
611	609	609	2023-05-25 15:25:00+00:00	124.16	124.27	124.15	124.25	52717.0
612	610	610	2023-05-25 15:26:00+00:00	124.25	124.27	124.15	124.21	77603.0
613	611	611	2023-05-25 15:27:00+00:00	124.22	124.26	124.2	124.23	55132.0
614	612	612	2023-05-25 15:28:00+00:00	124.23	124.34	124.22	124.32	55713.0
615	613	613	2023-05-25 15:29:00+00:00	124.32	124.38	124.27	124.37	74523.0
616	614	614	2023-05-25 15:30:00+00:00	124.37	124.39	124.18	124.23	77954.0
617	615	615	2023-05-25 15:31:00+00:00	124.23	124.28	124.11	124.12	83586.0
618	616	616	2023-05-25 15:32:00+00:00	124.11	124.16	124.03	124.12	65255.0
619	617	617	2023-05-25 15:33:00+00:00	124.14	124.14	123.97	123.98	47461.0
620	618	618	2023-05-25 15:34:00+00:00	123.97	124.03	123.9	123.96	70569.0
621	619	619	2023-05-25 15:35:00+00:00	123.95	124.0	123.93	124.0	54553.0
622	620	620	2023-05-25 15:36:00+00:00	123.99	124.04	123.98	124.0	34492.0
623	621	621	2023-05-25 15:37:00+00:00	124.0	124.04	123.94	124.04	52337.0
624	622	622	2023-05-25 15:38:00+00:00	124.04	124.09	124.01	124.06	43067.0
625	623	623	2023-05-25 15:39:00+00:00	124.05	124.1	124.05	124.08	25880.0
626	624	624	2023-05-25 15:40:00+00:00	124.08	124.09	123.83	123.83	62365.0
627	625	625	2023-05-25 15:41:00+00:00	123.82	123.9	123.73	123.86	79253.0
628	626	626	2023-05-25 15:42:00+00:00	123.85	123.87	123.76	123.8	130897.0
629	627	627	2023-05-25 15:43:00+00:00	123.8	123.85	123.76	123.84	129184.0
630	628	628	2023-05-25 15:44:00+00:00	123.83	123.83	123.65	123.67	50068.0
631	629	629	2023-05-25 15:45:00+00:00	123.66	123.66	123.55	123.65	54097.0
632	630	630	2023-05-25 15:46:00+00:00	123.64	123.65	123.57	123.62	63284.0
633	631	631	2023-05-25 15:47:00+00:00	123.62	123.7	123.6	123.68	54504.0
634	632	632	2023-05-25 15:48:00+00:00	123.69	123.71	123.67	123.69	73597.0
635	633	633	2023-05-25 15:49:00+00:00	123.69	123.75	123.63	123.72	34225.0
636	634	634	2023-05-25 15:50:00+00:00	123.72	123.74	123.65	123.66	34236.0
637	635	635	2023-05-25 15:51:00+00:00	123.66	123.78	123.65	123.77	73723.0
638	636	636	2023-05-25 15:52:00+00:00	123.77	123.84	123.75	123.83	51662.0
639	637	637	2023-05-25 15:53:00+00:00	123.84	123.99	123.81	123.87	106421.0
640	638	638	2023-05-25 15:54:00+00:00	123.87	123.9	123.72	123.73	61042.0
641	639	639	2023-05-25 15:55:00+00:00	123.73	123.8	123.69	123.79	34941.0
642	640	640	2023-05-25 15:56:00+00:00	123.8	123.82	123.7	123.73	20733.0
643	641	641	2023-05-25 15:57:00+00:00	123.74	123.83	123.68	123.8	39612.0
644	642	642	2023-05-25 15:58:00+00:00	123.8	123.86	123.74	123.82	28098.0
645	643	643	2023-05-25 15:59:00+00:00	123.82	123.97	123.81	123.96	30115.0
646	644	644	2023-05-25 16:00:00+00:00	123.97	124.08	123.94	124.06	84787.0
647	645	645	2023-05-25 16:01:00+00:00	124.06	124.16	124.05	124.08	54995.0
648	646	646	2023-05-25 16:02:00+00:00	124.09	124.17	124.05	124.16	41727.0
649	647	647	2023-05-25 16:03:00+00:00	124.16	124.38	124.16	124.38	88164.0
650	648	648	2023-05-25 16:04:00+00:00	124.38	124.39	124.08	124.19	202274.0
651	649	649	2023-05-25 16:05:00+00:00	124.18	124.24	124.09	124.23	62241.0
652	650	650	2023-05-25 16:06:00+00:00	124.24	124.35	124.23	124.34	41641.0
653	651	651	2023-05-25 16:07:00+00:00	124.34	124.51	124.33	124.51	103208.0
654	652	652	2023-05-25 16:08:00+00:00	124.48	124.5	124.34	124.37	114839.0
655	653	653	2023-05-25 16:09:00+00:00	124.38	124.42	124.32	124.41	34287.0
656	654	654	2023-05-25 16:10:00+00:00	124.41	124.48	124.4	124.47	38355.0
657	655	655	2023-05-25 16:11:00+00:00	124.47	124.48	124.44	124.46	50528.0
658	656	656	2023-05-25 16:12:00+00:00	124.46	124.47	124.4	124.44	71531.0
659	657	657	2023-05-25 16:13:00+00:00	124.44	124.54	124.43	124.52	100193.0
660	658	658	2023-05-25 16:14:00+00:00	124.52	124.56	124.34	124.44	112527.0
661	659	659	2023-05-25 16:15:00+00:00	124.44	124.51	124.4	124.48	55993.0
662	660	660	2023-05-25 16:16:00+00:00	124.48	124.51	124.39	124.44	61247.0
663	661	661	2023-05-25 16:17:00+00:00	124.44	124.45	124.39	124.39	50805.0
664	662	662	2023-05-25 16:18:00+00:00	124.39	124.5	124.29	124.5	103361.0
665	663	663	2023-05-25 16:19:00+00:00	124.49	124.6	124.49	124.59	108056.0
666	664	664	2023-05-25 16:20:00+00:00	124.6	124.67	124.55	124.59	75054.0
667	665	665	2023-05-25 16:21:00+00:00	124.58	124.65	124.58	124.62	62657.0
668	666	666	2023-05-25 16:22:00+00:00	124.62	124.74	124.61	124.74	61344.0
669	667	667	2023-05-25 16:23:00+00:00	124.74	124.89	124.73	124.87	88004.0
670	668	668	2023-05-25 16:24:00+00:00	124.87	124.91	124.75	124.8	91257.0
671	669	669	2023-05-25 16:25:00+00:00	124.79	124.87	124.75	124.76	59290.0
672	670	670	2023-05-25 16:26:00+00:00	124.76	124.79	124.63	124.67	43787.0
673	671	671	2023-05-25 16:27:00+00:00	124.68	124.7	124.5	124.51	58385.0
674	672	672	2023-05-25 16:28:00+00:00	124.5	124.58	124.48	124.55	37321.0
675	673	673	2023-05-25 16:29:00+00:00	124.55	124.59	124.45	124.54	109068.0
676	674	674	2023-05-25 16:30:00+00:00	124.54	124.6	124.42	124.53	97366.0
677	675	675	2023-05-25 16:31:00+00:00	124.53	124.53	124.45	124.48	26169.0
678	676	676	2023-05-25 16:32:00+00:00	124.48	124.5	124.41	124.45	38986.0
679	677	677	2023-05-25 16:33:00+00:00	124.45	124.49	124.38	124.44	45038.0
680	678	678	2023-05-25 16:34:00+00:00	124.45	124.46	124.37	124.39	51696.0
681	679	679	2023-05-25 16:35:00+00:00	124.38	124.45	124.35	124.38	31173.0
682	680	680	2023-05-25 16:36:00+00:00	124.39	124.46	124.38	124.45	37469.0
683	681	681	2023-05-25 16:37:00+00:00	124.45	124.49	124.37	124.37	44158.0
684	682	682	2023-05-25 16:38:00+00:00	124.37	124.4	124.29	124.4	42837.0
685	683	683	2023-05-25 16:39:00+00:00	124.4	124.41	124.31	124.36	61743.0
686	684	684	2023-05-25 16:40:00+00:00	124.37	124.42	124.36	124.4	63677.0
687	685	685	2023-05-25 16:41:00+00:00	124.39	124.43	124.35	124.42	28195.0
688	686	686	2023-05-25 16:42:00+00:00	124.41	124.45	124.4	124.43	19792.0
689	687	687	2023-05-25 16:43:00+00:00	124.43	124.49	124.41	124.48	36012.0
690	688	688	2023-05-25 16:44:00+00:00	124.48	124.49	124.29	124.3	30647.0
691	689	689	2023-05-25 16:45:00+00:00	124.3	124.3	124.23	124.25	41608.0
692	690	690	2023-05-25 16:46:00+00:00	124.25	124.33	124.22	124.33	21932.0
693	691	691	2023-05-25 16:47:00+00:00	124.33	124.33	124.25	124.27	32062.0
694	692	692	2023-05-25 16:48:00+00:00	124.27	124.29	124.23	124.29	26801.0
695	693	693	2023-05-25 16:49:00+00:00	124.29	124.29	124.22	124.25	24099.0
696	694	694	2023-05-25 16:50:00+00:00	124.25	124.25	124.18	124.22	21083.0
697	695	695	2023-05-25 16:51:00+00:00	124.22	124.31	124.2	124.31	23243.0
698	696	696	2023-05-25 16:52:00+00:00	124.31	124.35	124.28	124.31	30185.0
699	697	697	2023-05-25 16:53:00+00:00	124.31	124.36	124.28	124.35	26337.0
700	698	698	2023-05-25 16:54:00+00:00	124.35	124.37	124.25	124.25	47835.0
701	699	699	2023-05-25 16:55:00+00:00	124.25	124.32	124.21	124.32	24949.0
702	700	700	2023-05-25 16:56:00+00:00	124.33	124.36	124.28	124.32	60017.0
703	701	701	2023-05-25 16:57:00+00:00	124.32	124.39	124.31	124.32	56458.0
704	702	702	2023-05-25 16:58:00+00:00	124.31	124.31	124.15	124.17	38151.0
705	703	703	2023-05-25 16:59:00+00:00	124.16	124.17	124.01	124.06	50932.0
706	704	704	2023-05-25 17:00:00+00:00	124.06	124.17	124.05	124.14	23165.0
707	705	705	2023-05-25 17:01:00+00:00	124.15	124.15	124.02	124.02	25020.0
708	706	706	2023-05-25 17:02:00+00:00	124.01	124.03	123.91	123.93	55306.0
709	707	707	2023-05-25 17:03:00+00:00	123.93	124.07	123.92	124.0	38810.0
710	708	708	2023-05-25 17:04:00+00:00	124.0	124.0	123.95	124.0	21447.0
711	709	709	2023-05-25 17:05:00+00:00	124.0	124.01	123.91	123.94	45327.0
712	710	710	2023-05-25 17:06:00+00:00	123.94	123.99	123.88	123.96	31315.0
713	711	711	2023-05-25 17:07:00+00:00	123.96	123.97	123.92	123.96	25138.0
714	712	712	2023-05-25 17:08:00+00:00	123.95	123.96	123.87	123.87	24107.0
715	713	713	2023-05-25 17:09:00+00:00	123.88	123.9	123.81	123.82	32684.0
716	714	714	2023-05-25 17:10:00+00:00	123.82	123.93	123.81	123.92	48962.0
717	715	715	2023-05-25 17:11:00+00:00	123.92	123.95	123.9	123.94	26219.0
718	716	716	2023-05-25 17:12:00+00:00	123.94	123.99	123.9	123.92	30851.0
719	717	717	2023-05-25 17:13:00+00:00	123.93	123.93	123.78	123.79	29852.0
720	718	718	2023-05-25 17:14:00+00:00	123.79	123.81	123.72	123.8	35141.0
721	719	719	2023-05-25 17:15:00+00:00	123.8	123.83	123.75	123.8	46304.0
722	720	720	2023-05-25 17:16:00+00:00	123.79	123.85	123.78	123.82	55118.0
723	721	721	2023-05-25 17:17:00+00:00	123.82	123.87	123.79	123.86	49998.0
724	722	722	2023-05-25 17:18:00+00:00	123.86	123.87	123.77	123.78	33885.0
725	723	723	2023-05-25 17:19:00+00:00	123.77	123.81	123.7	123.81	40075.0
726	724	724	2023-05-25 17:20:00+00:00	123.82	123.87	123.77	123.85	43675.0
727	725	725	2023-05-25 17:21:00+00:00	123.84	123.84	123.71	123.81	32243.0
728	726	726	2023-05-25 17:22:00+00:00	123.81	123.82	123.72	123.73	35979.0
729	727	727	2023-05-25 17:23:00+00:00	123.73	123.74	123.67	123.7	35852.0
730	728	728	2023-05-25 17:24:00+00:00	123.7	123.71	123.65	123.71	41861.0
731	729	729	2023-05-25 17:25:00+00:00	123.7	123.74	123.69	123.72	19232.0
732	730	730	2023-05-25 17:26:00+00:00	123.72	123.82	123.71	123.75	46083.0
733	731	731	2023-05-25 17:27:00+00:00	123.75	123.76	123.61	123.63	48161.0
734	732	732	2023-05-25 17:28:00+00:00	123.64	123.73	123.63	123.73	67163.0
735	733	733	2023-05-25 17:29:00+00:00	123.73	123.74	123.69	123.69	33011.0
736	734	734	2023-05-25 17:30:00+00:00	123.68	123.73	123.68	123.71	31326.0
737	735	735	2023-05-25 17:31:00+00:00	123.7	123.72	123.68	123.72	19842.0
738	736	736	2023-05-25 17:32:00+00:00	123.72	123.81	123.7	123.7	46243.0
739	737	737	2023-05-25 17:33:00+00:00	123.7	123.7	123.58	123.66	96700.0
740	738	738	2023-05-25 17:34:00+00:00	123.66	123.75	123.65	123.71	25132.0
741	739	739	2023-05-25 17:35:00+00:00	123.71	123.75	123.69	123.74	24777.0
742	740	740	2023-05-25 17:36:00+00:00	123.74	123.77	123.65	123.66	41782.0
743	741	741	2023-05-25 17:37:00+00:00	123.65	123.68	123.62	123.62	26776.0
744	742	742	2023-05-25 17:38:00+00:00	123.63	123.64	123.5	123.51	37575.0
745	743	743	2023-05-25 17:39:00+00:00	123.5	123.57	123.48	123.57	44208.0
746	744	744	2023-05-25 17:40:00+00:00	123.56	123.59	123.45	123.46	33822.0
747	745	745	2023-05-25 17:41:00+00:00	123.45	123.47	123.41	123.45	49339.0
748	746	746	2023-05-25 17:42:00+00:00	123.45	123.51	123.44	123.5	39588.0
749	747	747	2023-05-25 17:43:00+00:00	123.49	123.53	123.46	123.48	48576.0
750	748	748	2023-05-25 17:44:00+00:00	123.48	123.49	123.39	123.4	36030.0
751	749	749	2023-05-25 17:45:00+00:00	123.4	123.44	123.39	123.42	22207.0
752	750	750	2023-05-25 17:46:00+00:00	123.41	123.45	123.4	123.45	33898.0
753	751	751	2023-05-25 17:47:00+00:00	123.48	123.49	123.45	123.49	34097.0
754	752	752	2023-05-25 17:48:00+00:00	123.49	123.53	123.47	123.48	31712.0
755	753	753	2023-05-25 17:49:00+00:00	123.48	123.56	123.48	123.55	31391.0
756	754	754	2023-05-25 17:50:00+00:00	123.55	123.58	123.49	123.5	44180.0
757	755	755	2023-05-25 17:51:00+00:00	123.49	123.56	123.48	123.52	36634.0
758	756	756	2023-05-25 17:52:00+00:00	123.51	123.58	123.51	123.57	27376.0
759	757	757	2023-05-25 17:53:00+00:00	123.57	123.58	123.54	123.57	19709.0
760	758	758	2023-05-25 17:54:00+00:00	123.57	123.57	123.49	123.53	51356.0
761	759	759	2023-05-25 17:55:00+00:00	123.52	123.57	123.47	123.49	45780.0
762	760	760	2023-05-25 17:56:00+00:00	123.48	123.49	123.45	123.47	42488.0
763	761	761	2023-05-25 17:57:00+00:00	123.46	123.48	123.38	123.39	53994.0
764	762	762	2023-05-25 17:58:00+00:00	123.4	123.47	123.4	123.44	112863.0
765	763	763	2023-05-25 17:59:00+00:00	123.44	123.46	123.42	123.46	73278.0
766	764	764	2023-05-25 18:00:00+00:00	123.46	123.61	123.41	123.6	185624.0
767	765	765	2023-05-25 18:01:00+00:00	123.61	123.74	123.6	123.72	99078.0
768	766	766	2023-05-25 18:02:00+00:00	123.72	123.72	123.64	123.68	67323.0
769	767	767	2023-05-25 18:03:00+00:00	123.66	123.69	123.56	123.6	60388.0
770	768	768	2023-05-25 18:04:00+00:00	123.59	123.61	123.46	123.46	38599.0
771	769	769	2023-05-25 18:05:00+00:00	123.46	123.47	123.24	123.24	68378.0
772	770	770	2023-05-25 18:06:00+00:00	123.26	123.28	123.21	123.23	47531.0
773	771	771	2023-05-25 18:07:00+00:00	123.24	123.27	123.18	123.21	44474.0
774	772	772	2023-05-25 18:08:00+00:00	123.2	123.21	123.09	123.09	39037.0
775	773	773	2023-05-25 18:09:00+00:00	123.1	123.26	123.1	123.26	44854.0
776	774	774	2023-05-25 18:10:00+00:00	123.26	123.33	123.18	123.2	34905.0
777	775	775	2023-05-25 18:11:00+00:00	123.19	123.25	123.18	123.22	27066.0
778	776	776	2023-05-25 18:12:00+00:00	123.21	123.31	123.17	123.24	91287.0
779	777	777	2023-05-25 18:13:00+00:00	123.24	123.36	123.23	123.35	63834.0
780	778	778	2023-05-25 18:14:00+00:00	123.35	123.45	123.34	123.44	63459.0
781	779	779	2023-05-25 18:15:00+00:00	123.44	123.57	123.4	123.53	61193.0
782	780	780	2023-05-25 18:16:00+00:00	123.55	123.65	123.52	123.63	29047.0
783	781	781	2023-05-25 18:17:00+00:00	123.65	123.69	123.61	123.63	30902.0
784	782	782	2023-05-25 18:18:00+00:00	123.64	123.65	123.6	123.63	17712.0
785	783	783	2023-05-25 18:19:00+00:00	123.63	123.63	123.54	123.59	32562.0
786	784	784	2023-05-25 18:20:00+00:00	123.59	123.61	123.5	123.51	39815.0
787	785	785	2023-05-25 18:21:00+00:00	123.5	123.57	123.5	123.51	32723.0
788	786	786	2023-05-25 18:22:00+00:00	123.52	123.54	123.49	123.51	34493.0
789	787	787	2023-05-25 18:23:00+00:00	123.5	123.55	123.48	123.54	44471.0
790	788	788	2023-05-25 18:24:00+00:00	123.55	123.55	123.46	123.51	47482.0
791	789	789	2023-05-25 18:25:00+00:00	123.51	123.52	123.42	123.44	69220.0
792	790	790	2023-05-25 18:26:00+00:00	123.45	123.51	123.43	123.48	113141.0
793	791	791	2023-05-25 18:27:00+00:00	123.48	123.51	123.46	123.46	25675.0
794	792	792	2023-05-25 18:28:00+00:00	123.47	123.47	123.39	123.44	22440.0
795	793	793	2023-05-25 18:29:00+00:00	123.44	123.44	123.3	123.32	31373.0
796	794	794	2023-05-25 18:30:00+00:00	123.32	123.36	123.25	123.27	17816.0
797	795	795	2023-05-25 18:31:00+00:00	123.26	123.28	123.17	123.18	31209.0
798	796	796	2023-05-25 18:32:00+00:00	123.16	123.22	123.15	123.2	24246.0
799	797	797	2023-05-25 18:33:00+00:00	123.2	123.25	123.13	123.16	53545.0
800	798	798	2023-05-25 18:34:00+00:00	123.15	123.17	123.07	123.17	56764.0
801	799	799	2023-05-25 18:35:00+00:00	123.17	123.19	123.09	123.14	44184.0
802	800	800	2023-05-25 18:36:00+00:00	123.14	123.14	123.08	123.13	27502.0
803	801	1278	2023-05-25 18:37:00+00:00	123.19	123.22	123.16	123.19	26382.0
804	802	1279	2023-05-25 18:38:00+00:00	123.19	123.23	123.18	123.23	20330.0
805	803	1280	2023-05-25 18:39:00+00:00	123.22	123.25	123.2	123.23	25888.0
806	804	1281	2023-05-25 18:40:00+00:00	123.23	123.29	123.22	123.26	28147.0
807	805	1282	2023-05-25 18:41:00+00:00	123.26	123.27	123.21	123.23	22305.0
808	806	1283	2023-05-25 18:42:00+00:00	123.23	123.24	123.16	123.18	37263.0
809	807	1284	2023-05-25 18:43:00+00:00	123.17	123.18	123.1	123.18	23739.0
810	808	1285	2023-05-25 18:44:00+00:00	123.19	123.21	123.16	123.18	24047.0
811	809	1286	2023-05-25 18:45:00+00:00	123.17	123.17	123.07	123.08	24128.0
812	810	1287	2023-05-25 18:46:00+00:00	123.08	123.08	122.95	122.96	53029.0
813	811	1288	2023-05-25 18:47:00+00:00	122.97	123.01	122.92	123.0	32669.0
814	812	1289	2023-05-25 18:48:00+00:00	123.0	123.11	122.99	123.11	35951.0
815	813	1290	2023-05-25 18:49:00+00:00	123.11	123.13	122.99	123.03	62096.0
816	814	1291	2023-05-25 18:50:00+00:00	123.03	123.08	123.01	123.06	24992.0
817	815	1292	2023-05-25 18:51:00+00:00	123.06	123.1	123.02	123.03	26847.0
818	816	1293	2023-05-25 18:52:00+00:00	123.03	123.08	123.01	123.07	17033.0
819	817	1294	2023-05-25 18:53:00+00:00	123.07	123.07	122.95	122.97	33632.0
820	818	1295	2023-05-25 18:54:00+00:00	122.97	123.05	122.95	123.0	26876.0
821	819	1296	2023-05-25 18:55:00+00:00	123.0	123.03	122.95	122.96	40249.0
822	820	1297	2023-05-25 18:56:00+00:00	122.95	122.99	122.9	122.91	26394.0
823	821	1298	2023-05-25 18:57:00+00:00	122.91	122.93	122.88	122.89	36510.0
824	822	1299	2023-05-25 18:58:00+00:00	122.89	123.0	122.88	122.97	41299.0
825	823	1300	2023-05-25 18:59:00+00:00	122.97	122.98	122.93	122.94	27746.0
826	824	1301	2023-05-25 19:00:00+00:00	122.94	122.98	122.88	122.95	39534.0
827	825	1302	2023-05-25 19:01:00+00:00	122.96	122.99	122.88	122.95	44471.0
828	826	1303	2023-05-25 19:02:00+00:00	122.95	122.99	122.94	122.98	18847.0
829	827	1304	2023-05-25 19:03:00+00:00	122.98	123.12	122.98	123.11	55129.0
830	828	1305	2023-05-25 19:04:00+00:00	123.11	123.22	123.09	123.22	42519.0
831	829	1306	2023-05-25 19:05:00+00:00	123.22	123.26	123.19	123.2	35867.0
832	830	1307	2023-05-25 19:06:00+00:00	123.2	123.33	123.19	123.31	52473.0
833	831	1308	2023-05-25 19:07:00+00:00	123.31	123.38	123.28	123.31	49796.0
834	832	1309	2023-05-25 19:08:00+00:00	123.32	123.39	123.29	123.33	30058.0
835	833	1310	2023-05-25 19:09:00+00:00	123.33	123.42	123.32	123.4	33604.0
836	834	1311	2023-05-25 19:10:00+00:00	123.41	123.5	123.36	123.38	41036.0
837	835	1312	2023-05-25 19:11:00+00:00	123.37	123.42	123.32	123.42	27423.0
838	836	1313	2023-05-25 19:12:00+00:00	123.42	123.47	123.41	123.43	27981.0
839	837	1314	2023-05-25 19:13:00+00:00	123.43	123.46	123.37	123.43	81721.0
840	838	1315	2023-05-25 19:14:00+00:00	123.43	123.46	123.38	123.41	44116.0
841	839	1316	2023-05-25 19:15:00+00:00	123.42	123.46	123.34	123.38	72064.0
842	840	1317	2023-05-25 19:16:00+00:00	123.38	123.43	123.37	123.37	22236.0
843	841	1318	2023-05-25 19:17:00+00:00	123.37	123.46	123.34	123.44	42288.0
844	842	1319	2023-05-25 19:18:00+00:00	123.45	123.54	123.42	123.46	44510.0
845	843	1320	2023-05-25 19:19:00+00:00	123.46	123.5	123.43	123.47	39805.0
846	844	1321	2023-05-25 19:20:00+00:00	123.46	123.48	123.43	123.44	57354.0
847	845	1322	2023-05-25 19:21:00+00:00	123.44	123.48	123.4	123.46	37538.0
848	846	1323	2023-05-25 19:22:00+00:00	123.46	123.5	123.44	123.45	39701.0
849	847	1324	2023-05-25 19:23:00+00:00	123.44	123.49	123.41	123.45	38125.0
850	848	1325	2023-05-25 19:24:00+00:00	123.45	123.47	123.4	123.4	26166.0
851	849	1326	2023-05-25 19:25:00+00:00	123.4	123.41	123.31	123.39	59184.0
852	850	1327	2023-05-25 19:26:00+00:00	123.38	123.4	123.33	123.37	38180.0
853	851	1328	2023-05-25 19:27:00+00:00	123.37	123.43	123.35	123.43	35908.0
854	852	1329	2023-05-25 19:28:00+00:00	123.43	123.51	123.43	123.47	61654.0
855	853	1330	2023-05-25 19:29:00+00:00	123.47	123.5	123.45	123.46	25378.0
856	854	1331	2023-05-25 19:30:00+00:00	123.46	123.5	123.4	123.48	68451.0
857	855	1332	2023-05-25 19:31:00+00:00	123.47	123.57	123.46	123.57	52658.0
858	856	1333	2023-05-25 19:32:00+00:00	123.57	123.66	123.56	123.64	56847.0
859	857	1334	2023-05-25 19:33:00+00:00	123.63	123.65	123.48	123.51	68848.0
860	858	1335	2023-05-25 19:34:00+00:00	123.51	123.55	123.47	123.5	49858.0
861	859	1336	2023-05-25 19:35:00+00:00	123.5	123.5	123.41	123.46	70887.0
862	860	1337	2023-05-25 19:36:00+00:00	123.47	123.53	123.45	123.51	45590.0
863	861	1338	2023-05-25 19:37:00+00:00	123.52	123.56	123.48	123.55	55495.0
864	862	1339	2023-05-25 19:38:00+00:00	123.56	123.58	123.53	123.56	38025.0
865	863	1340	2023-05-25 19:39:00+00:00	123.56	123.62	123.54	123.62	37632.0
866	864	1341	2023-05-25 19:40:00+00:00	123.62	123.7	123.61	123.63	68069.0
867	865	1342	2023-05-25 19:41:00+00:00	123.64	123.79	123.63	123.79	63198.0
868	866	1343	2023-05-25 19:42:00+00:00	123.78	123.81	123.74	123.8	59470.0
869	867	1344	2023-05-25 19:43:00+00:00	123.79	123.8	123.66	123.67	83348.0
870	868	1345	2023-05-25 19:44:00+00:00	123.67	123.74	123.65	123.7	85540.0
871	869	1346	2023-05-25 19:45:00+00:00	123.7	123.76	123.63	123.75	90884.0
872	870	1347	2023-05-25 19:46:00+00:00	123.75	123.82	123.71	123.79	60580.0
873	871	1348	2023-05-25 19:47:00+00:00	123.79	123.8	123.71	123.73	63995.0
874	872	1349	2023-05-25 19:48:00+00:00	123.75	123.75	123.62	123.71	83975.0
875	873	1350	2023-05-25 19:49:00+00:00	123.72	123.74	123.62	123.72	89796.0
876	874	1351	2023-05-25 19:50:00+00:00	123.71	123.72	123.59	123.63	96025.0
877	875	1352	2023-05-25 19:51:00+00:00	123.62	123.67	123.52	123.55	111465.0
878	876	1353	2023-05-25 19:52:00+00:00	123.54	123.62	123.49	123.55	115599.0
879	877	1354	2023-05-25 19:53:00+00:00	123.56	123.62	123.52	123.59	89600.0
880	878	1355	2023-05-25 19:54:00+00:00	123.59	123.59	123.5	123.53	136046.0
881	879	1356	2023-05-25 19:55:00+00:00	123.53	123.54	123.43	123.49	179670.0
882	880	1357	2023-05-25 19:56:00+00:00	123.49	123.54	123.49	123.54	111193.0
883	881	1358	2023-05-25 19:57:00+00:00	123.54	123.55	123.48	123.52	136317.0
884	882	1359	2023-05-25 19:58:00+00:00	123.52	123.56	123.46	123.47	185709.0
885	883	1360	2023-05-25 19:59:00+00:00	123.48	123.5	123.42	123.47	332485.0
886	884	1361	2023-05-25 20:00:00+00:00	123.48	123.65	123.39	123.49	4126288.0
887	885	1362	2023-05-25 20:01:00+00:00	123.49	123.49	123.49	123.49	0.0
888	886	1363	2023-05-25 20:02:00+00:00	123.51	123.51	123.51	123.51	110.0
889	887	1364	2023-05-25 20:03:00+00:00	123.48	123.48	123.43	123.43	3934.0
890	888	1365	2023-05-25 20:04:00+00:00	123.48	123.48	123.48	123.48	138.0
891	889	1366	2023-05-25 20:05:00+00:00	123.48	123.57	123.48	123.57	821.0
892	890	1367	2023-05-25 20:06:00+00:00	123.55	123.55	123.54	123.55	300.0
893	891	1368	2023-05-25 20:07:00+00:00	123.5	123.5	123.47	123.48	29543.0
894	892	1369	2023-05-25 20:08:00+00:00	123.2	123.51	123.19	123.51	238400.0
895	893	1370	2023-05-25 20:09:00+00:00	123.62	123.62	123.54	123.54	200.0
896	894	1371	2023-05-25 20:10:00+00:00	123.5	123.5	123.5	123.5	100.0
897	895	1372	2023-05-25 20:11:00+00:00	123.48	123.48	123.48	123.48	5427.0
898	896	1373	2023-05-25 20:12:00+00:00	123.52	123.52	123.52	123.52	220.0
899	897	1374	2023-05-25 20:13:00+00:00	123.52	123.61	123.52	123.58	400.0
900	898	1375	2023-05-25 20:14:00+00:00	123.58	123.58	123.58	123.58	0.0
901	899	1376	2023-05-25 20:15:00+00:00	123.56	123.58	123.56	123.58	1185.0
902	900	1377	2023-05-25 20:16:00+00:00	123.58	123.58	123.58	123.58	0.0
903	901	1378	2023-05-25 20:17:00+00:00	123.61	123.66	123.61	123.66	819.0
904	902	1379	2023-05-25 20:18:00+00:00	123.66	123.66	123.66	123.66	0.0
905	903	1380	2023-05-25 20:19:00+00:00	123.64	123.64	123.64	123.64	1000.0
906	904	1381	2023-05-25 20:20:00+00:00	123.6	123.6	123.6	123.6	100.0
907	905	1382	2023-05-25 20:21:00+00:00	123.6	123.6	123.6	123.6	0.0
908	906	1383	2023-05-25 20:22:00+00:00	123.6	123.6	123.6	123.6	0.0
909	907	1384	2023-05-25 20:23:00+00:00	123.56	123.56	123.53	123.53	500.0
910	908	1385	2023-05-25 20:24:00+00:00	123.53	123.53	123.53	123.53	0.0
911	909	1386	2023-05-25 20:25:00+00:00	123.53	123.53	123.53	123.53	0.0
912	910	1387	2023-05-25 20:26:00+00:00	123.53	123.53	123.53	123.53	0.0
913	911	1388	2023-05-25 20:27:00+00:00	123.58	123.58	123.58	123.58	2191.0
914	912	1389	2023-05-25 20:28:00+00:00	123.55	123.6	123.55	123.6	1400.0
915	913	1390	2023-05-25 20:29:00+00:00	123.6	123.6	123.6	123.6	0.0
916	914	1391	2023-05-25 20:30:00+00:00	123.63	123.63	123.62	123.63	1541.0
917	915	1392	2023-05-25 20:31:00+00:00	123.53	123.54	123.48	123.52	649.0
918	916	1393	2023-05-25 20:32:00+00:00	123.6	123.6	123.6	123.6	100.0
919	917	1394	2023-05-25 20:33:00+00:00	123.6	123.6	123.6	123.6	0.0
920	918	1395	2023-05-25 20:34:00+00:00	123.55	123.55	123.55	123.55	100.0
921	919	1396	2023-05-25 20:35:00+00:00	123.48	123.48	123.48	123.48	138.0
922	920	1397	2023-05-25 20:36:00+00:00	123.58	123.58	123.58	123.58	100.0
923	921	1398	2023-05-25 20:37:00+00:00	123.58	123.58	123.58	123.58	0.0
924	922	1399	2023-05-25 20:38:00+00:00	123.58	123.58	123.58	123.58	0.0
925	923	1400	2023-05-25 20:39:00+00:00	123.58	123.58	123.58	123.58	0.0
926	924	1401	2023-05-25 20:40:00+00:00	123.58	123.58	123.58	123.58	0.0
927	925	1402	2023-05-25 20:41:00+00:00	123.58	123.58	123.58	123.58	0.0
928	926	1403	2023-05-25 20:42:00+00:00	123.51	123.51	123.51	123.51	140.0
929	927	1404	2023-05-25 20:43:00+00:00	123.51	123.51	123.51	123.51	0.0
930	928	1405	2023-05-25 20:44:00+00:00	123.51	123.51	123.51	123.51	0.0
931	929	1406	2023-05-25 20:45:00+00:00	123.51	123.51	123.51	123.51	0.0
932	930	1407	2023-05-25 20:46:00+00:00	123.55	123.56	123.55	123.55	700.0
933	931	1408	2023-05-25 20:47:00+00:00	123.55	123.55	123.55	123.55	400.0
934	932	1409	2023-05-25 20:48:00+00:00	123.53	123.53	123.53	123.53	955.0
935	933	1410	2023-05-25 20:49:00+00:00	123.54	123.54	123.54	123.54	137.0
936	934	1411	2023-05-25 20:50:00+00:00	123.53	123.54	123.53	123.53	350.0
937	935	1412	2023-05-25 20:51:00+00:00	123.54	123.54	123.54	123.54	160.0
938	936	1413	2023-05-25 20:52:00+00:00	123.53	123.53	123.53	123.53	300.0
939	937	1414	2023-05-25 20:53:00+00:00	123.53	123.53	123.53	123.53	0.0
940	938	1415	2023-05-25 20:54:00+00:00	123.53	123.53	123.53	123.53	0.0
941	939	1416	2023-05-25 20:55:00+00:00	123.53	123.53	123.53	123.53	100.0
942	940	1417	2023-05-25 20:56:00+00:00	123.52	123.52	123.52	123.52	200.0
943	941	1418	2023-05-25 20:57:00+00:00	123.52	123.52	123.52	123.52	0.0
944	942	1419	2023-05-25 20:58:00+00:00	123.53	123.53	123.53	123.53	620.0
945	943	1420	2023-05-25 20:59:00+00:00	123.51	123.54	123.51	123.54	207.0
946	944	1421	2023-05-25 21:00:00+00:00	123.51	123.55	123.51	123.55	800.0
947	945	1422	2023-05-25 21:01:00+00:00	123.55	123.57	123.55	123.57	400.0
948	946	1423	2023-05-25 21:02:00+00:00	123.57	123.57	123.57	123.57	0.0
949	947	1424	2023-05-25 21:03:00+00:00	123.55	123.55	123.49	123.49	811.0
950	948	1425	2023-05-25 21:04:00+00:00	123.49	123.49	123.49	123.49	0.0
951	949	1426	2023-05-25 21:05:00+00:00	123.53	123.59	123.53	123.59	600.0
952	950	1427	2023-05-25 21:06:00+00:00	123.59	123.59	123.59	123.59	0.0
953	951	1428	2023-05-25 21:07:00+00:00	123.59	123.59	123.59	123.59	0.0
954	952	1429	2023-05-25 21:08:00+00:00	123.59	123.59	123.59	123.59	0.0
955	953	1430	2023-05-25 21:09:00+00:00	123.59	123.59	123.59	123.59	0.0
956	954	1431	2023-05-25 21:10:00+00:00	123.59	123.59	123.59	123.59	0.0
957	955	1432	2023-05-25 21:11:00+00:00	123.58	123.58	123.58	123.58	300.0
958	956	1433	2023-05-25 21:12:00+00:00	123.58	123.58	123.58	123.58	0.0
959	957	1434	2023-05-25 21:13:00+00:00	123.51	123.51	123.48	123.48	831.0
960	958	1435	2023-05-25 21:14:00+00:00	123.48	123.48	123.48	123.48	0.0
961	959	1436	2023-05-25 21:15:00+00:00	123.48	123.48	123.48	123.48	0.0
962	960	1437	2023-05-25 21:16:00+00:00	123.46	123.53	123.46	123.51	1869.0
963	961	1438	2023-05-25 21:17:00+00:00	123.51	123.51	123.51	123.51	0.0
964	962	1439	2023-05-25 21:18:00+00:00	123.51	123.51	123.51	123.51	0.0
965	963	1440	2023-05-25 21:19:00+00:00	123.46	123.46	123.46	123.46	195.0
966	964	1441	2023-05-25 21:20:00+00:00	123.46	123.46	123.46	123.46	0.0
967	965	1442	2023-05-25 21:21:00+00:00	123.46	123.46	123.46	123.46	0.0
968	966	1443	2023-05-25 21:22:00+00:00	123.46	123.46	123.46	123.46	0.0
969	967	1444	2023-05-25 21:23:00+00:00	123.38	123.4	123.38	123.4	1064.0
970	968	1445	2023-05-25 21:24:00+00:00	123.4	123.4	123.4	123.4	0.0
971	969	1446	2023-05-25 21:25:00+00:00	123.4	123.4	123.4	123.4	0.0
972	970	1447	2023-05-25 21:26:00+00:00	123.4	123.4	123.4	123.4	0.0
973	971	1448	2023-05-25 21:27:00+00:00	123.4	123.4	123.4	123.4	0.0
974	972	1449	2023-05-25 21:28:00+00:00	123.4	123.4	123.4	123.4	0.0
975	973	1450	2023-05-25 21:29:00+00:00	123.4	123.4	123.4	123.4	0.0
976	974	1451	2023-05-25 21:30:00+00:00	123.4	123.4	123.4	123.4	127.0
977	975	1452	2023-05-25 21:31:00+00:00	123.41	123.41	123.4	123.4	944.0
978	976	1453	2023-05-25 21:32:00+00:00	123.4	123.4	123.4	123.4	0.0
979	977	1454	2023-05-25 21:33:00+00:00	123.38	123.44	123.38	123.44	764.0
980	978	1455	2023-05-25 21:34:00+00:00	123.44	123.44	123.43	123.44	100.0
981	979	1456	2023-05-25 21:35:00+00:00	123.44	123.44	123.44	123.44	0.0
982	980	1457	2023-05-25 21:36:00+00:00	123.44	123.44	123.44	123.44	0.0
983	981	1458	2023-05-25 21:37:00+00:00	123.44	123.44	123.44	123.44	0.0
984	982	1459	2023-05-25 21:38:00+00:00	123.36	123.36	123.36	123.36	100.0
985	983	1460	2023-05-25 21:39:00+00:00	123.36	123.36	123.36	123.36	0.0
986	984	1461	2023-05-25 21:40:00+00:00	123.44	123.44	123.43	123.44	100.0
987	985	1462	2023-05-25 21:41:00+00:00	123.44	123.44	123.44	123.44	0.0
988	986	1463	2023-05-25 21:42:00+00:00	123.44	123.44	123.44	123.44	0.0
989	987	1464	2023-05-25 21:43:00+00:00	123.44	123.44	123.44	123.44	0.0
990	988	1465	2023-05-25 21:44:00+00:00	123.44	123.44	123.44	123.44	0.0
991	989	1466	2023-05-25 21:45:00+00:00	123.4	123.4	123.36	123.36	1057.0
992	990	1467	2023-05-25 21:46:00+00:00	123.36	123.36	123.36	123.36	0.0
993	991	1468	2023-05-25 21:47:00+00:00	123.36	123.36	123.36	123.36	0.0
994	992	1469	2023-05-25 21:48:00+00:00	123.36	123.36	123.36	123.36	0.0
995	993	1470	2023-05-25 21:49:00+00:00	123.36	123.36	123.36	123.36	0.0
996	994	1471	2023-05-25 21:50:00+00:00	123.36	123.36	123.36	123.36	0.0
997	995	1472	2023-05-25 21:51:00+00:00	123.36	123.36	123.36	123.36	0.0
998	996	1473	2023-05-25 21:52:00+00:00	123.36	123.36	123.36	123.36	0.0
999	997	1474	2023-05-25 21:53:00+00:00	123.36	123.36	123.36	123.36	0.0
1000	998	1475	2023-05-25 21:54:00+00:00	123.35	123.35	123.35	123.35	200.0
1001	999	1476	2023-05-25 21:55:00+00:00	123.35	123.35	123.35	123.35	0.0
1002	1000	1477	2023-05-25 21:56:00+00:00	123.35	123.35	123.35	123.35	0.0
1003	1001	1478	2023-05-25 21:57:00+00:00	123.35	123.35	123.35	123.35	0.0
1004	1002	1479	2023-05-25 21:58:00+00:00	123.28	123.29	123.28	123.28	100.0
1005	1003	1480	2023-05-25 21:59:00+00:00	123.28	123.28	123.28	123.28	0.0
1006	1004	1481	2023-05-25 22:00:00+00:00	123.34	123.34	123.34	123.34	291.0
1007	1005	1482	2023-05-25 22:01:00+00:00	123.29	123.29	123.29	123.29	150.0
1008	1006	1483	2023-05-25 22:02:00+00:00	123.39	123.39	123.39	123.39	200.0
1009	1007	1484	2023-05-25 22:03:00+00:00	123.39	123.39	123.39	123.39	2000.0
1010	1008	1485	2023-05-25 22:04:00+00:00	123.39	123.39	123.39	123.39	0.0
1011	1009	1486	2023-05-25 22:05:00+00:00	123.39	123.39	123.39	123.39	0.0
1012	1010	1487	2023-05-25 22:06:00+00:00	123.39	123.39	123.39	123.39	0.0
1013	1011	1488	2023-05-25 22:07:00+00:00	123.39	123.39	123.39	123.39	0.0
1014	1012	1489	2023-05-25 22:08:00+00:00	123.39	123.39	123.39	123.39	0.0
1015	1013	1490	2023-05-25 22:09:00+00:00	123.42	123.42	123.42	123.42	200.0
1016	1014	1491	2023-05-25 22:10:00+00:00	123.48	123.48	123.47	123.48	140.0
1017	1015	1492	2023-05-25 22:11:00+00:00	123.48	123.48	123.48	123.48	0.0
1018	1016	1493	2023-05-25 22:12:00+00:00	123.42	123.43	123.42	123.42	100.0
1019	1017	1494	2023-05-25 22:13:00+00:00	123.42	123.42	123.42	123.42	0.0
1020	1018	1495	2023-05-25 22:14:00+00:00	123.42	123.42	123.42	123.42	0.0
1021	1019	1496	2023-05-25 22:15:00+00:00	123.42	123.42	123.42	123.42	0.0
1022	1020	1497	2023-05-25 22:16:00+00:00	123.42	123.42	123.42	123.42	0.0
1023	1021	1498	2023-05-25 22:17:00+00:00	123.42	123.42	123.42	123.42	0.0
1024	1022	1499	2023-05-25 22:18:00+00:00	123.42	123.42	123.42	123.42	0.0
1025	1023	1500	2023-05-25 22:19:00+00:00	123.28	123.28	123.28	123.28	100.0
1026	1024	1501	2023-05-25 22:20:00+00:00	123.2	123.2	123.2	123.2	100.0
1027	1025	1502	2023-05-25 22:21:00+00:00	123.23	123.23	123.23	123.23	100.0
1028	1026	1503	2023-05-25 22:22:00+00:00	123.23	123.23	123.23	123.23	0.0
1029	1027	1504	2023-05-25 22:23:00+00:00	123.23	123.23	123.23	123.23	0.0
1030	1028	1505	2023-05-25 22:24:00+00:00	123.23	123.23	123.23	123.23	0.0
1031	1029	1506	2023-05-25 22:25:00+00:00	123.25	123.25	123.25	123.25	160.0
1032	1030	1507	2023-05-25 22:26:00+00:00	123.25	123.25	123.25	123.25	0.0
1033	1031	1508	2023-05-25 22:27:00+00:00	123.25	123.25	123.25	123.25	0.0
1034	1032	1509	2023-05-25 22:28:00+00:00	123.25	123.25	123.25	123.25	0.0
1035	1033	1510	2023-05-25 22:29:00+00:00	123.22	123.22	123.22	123.22	305.0
1036	1034	1511	2023-05-25 22:30:00+00:00	123.22	123.22	123.22	123.22	0.0
1037	1035	1512	2023-05-25 22:31:00+00:00	123.22	123.22	123.22	123.22	0.0
1038	1036	1513	2023-05-25 22:32:00+00:00	123.22	123.22	123.22	123.22	0.0
1039	1037	1514	2023-05-25 22:33:00+00:00	123.22	123.22	123.22	123.22	100.0
1040	1038	1515	2023-05-25 22:34:00+00:00	123.22	123.22	123.22	123.22	0.0
1041	1039	1516	2023-05-25 22:35:00+00:00	123.22	123.22	123.22	123.22	0.0
1042	1040	1517	2023-05-25 22:36:00+00:00	123.25	123.25	123.22	123.22	4099.0
1043	1041	1518	2023-05-25 22:37:00+00:00	123.22	123.22	123.22	123.22	0.0
1044	1042	1519	2023-05-25 22:38:00+00:00	123.22	123.23	123.22	123.22	200.0
1045	1043	1520	2023-05-25 22:39:00+00:00	123.22	123.22	123.22	123.22	0.0
1046	1044	1521	2023-05-25 22:40:00+00:00	123.22	123.22	123.22	123.22	153.0
1047	1045	1522	2023-05-25 22:41:00+00:00	123.22	123.22	123.22	123.22	0.0
1048	1046	1523	2023-05-25 22:42:00+00:00	123.2	123.2	123.19	123.2	145.0
1049	1047	1524	2023-05-25 22:43:00+00:00	123.2	123.2	123.2	123.2	0.0
1050	1048	1525	2023-05-25 22:44:00+00:00	123.2	123.2	123.2	123.2	0.0
1051	1049	1526	2023-05-25 22:45:00+00:00	123.2	123.2	123.2	123.2	0.0
1052	1050	1527	2023-05-25 22:46:00+00:00	123.2	123.2	123.2	123.2	0.0
1053	1051	1528	2023-05-25 22:47:00+00:00	123.2	123.2	123.2	123.2	0.0
1054	1052	1529	2023-05-25 22:48:00+00:00	123.2	123.2	123.2	123.2	0.0
1055	1053	1530	2023-05-25 22:49:00+00:00	123.2	123.2	123.2	123.2	0.0
1056	1054	1531	2023-05-25 22:50:00+00:00	123.2	123.2	123.2	123.2	0.0
1057	1055	1532	2023-05-25 22:51:00+00:00	123.2	123.2	123.2	123.2	0.0
1058	1056	1533	2023-05-25 22:52:00+00:00	123.2	123.2	123.2	123.2	0.0
1059	1057	1534	2023-05-25 22:53:00+00:00	123.2	123.2	123.2	123.2	0.0
1060	1058	1535	2023-05-25 22:54:00+00:00	123.2	123.2	123.2	123.2	0.0
1061	1059	1536	2023-05-25 22:55:00+00:00	123.2	123.2	123.2	123.2	0.0
1062	1060	1537	2023-05-25 22:56:00+00:00	123.2	123.2	123.2	123.2	0.0
1063	1061	1538	2023-05-25 22:57:00+00:00	123.22	123.22	123.22	123.22	100.0
1064	1062	1539	2023-05-25 22:58:00+00:00	123.22	123.22	123.22	123.22	0.0
1065	1063	1540	2023-05-25 22:59:00+00:00	123.22	123.23	123.22	123.22	217.0
1066	1064	1541	2023-05-25 23:00:00+00:00	123.22	123.22	123.22	123.22	0.0
1067	1065	1542	2023-05-25 23:01:00+00:00	123.22	123.22	123.22	123.22	0.0
1068	1066	1543	2023-05-25 23:02:00+00:00	123.22	123.22	123.22	123.22	0.0
1069	1067	1544	2023-05-25 23:03:00+00:00	123.22	123.22	123.22	123.22	200.0
1070	1068	1545	2023-05-25 23:04:00+00:00	123.22	123.22	123.22	123.22	0.0
1071	1069	1546	2023-05-25 23:05:00+00:00	123.22	123.22	123.22	123.22	0.0
1072	1070	1547	2023-05-25 23:06:00+00:00	123.22	123.23	123.22	123.22	250.0
1073	1071	1548	2023-05-25 23:07:00+00:00	123.22	123.22	123.22	123.22	0.0
1074	1072	1549	2023-05-25 23:08:00+00:00	123.22	123.22	123.22	123.22	0.0
1075	1073	1550	2023-05-25 23:09:00+00:00	123.25	123.25	123.25	123.25	750.0
1076	1074	1551	2023-05-25 23:10:00+00:00	123.25	123.25	123.25	123.25	0.0
1077	1075	1552	2023-05-25 23:11:00+00:00	123.25	123.25	123.25	123.25	0.0
1078	1076	1553	2023-05-25 23:12:00+00:00	123.25	123.25	123.25	123.25	0.0
1079	1077	1554	2023-05-25 23:13:00+00:00	123.25	123.25	123.25	123.25	0.0
1080	1078	1555	2023-05-25 23:14:00+00:00	123.25	123.25	123.25	123.25	0.0
1081	1079	1556	2023-05-25 23:15:00+00:00	123.25	123.25	123.25	123.25	0.0
1082	1080	1557	2023-05-25 23:16:00+00:00	123.25	123.25	123.25	123.25	0.0
1083	1081	1558	2023-05-25 23:17:00+00:00	123.25	123.25	123.25	123.25	0.0
1084	1082	1559	2023-05-25 23:18:00+00:00	123.25	123.25	123.25	123.25	0.0
1085	1083	1560	2023-05-25 23:19:00+00:00	123.25	123.25	123.25	123.25	0.0
1086	1084	1561	2023-05-25 23:20:00+00:00	123.25	123.25	123.25	123.25	0.0
1087	1085	1562	2023-05-25 23:21:00+00:00	123.25	123.25	123.25	123.25	0.0
1088	1086	1563	2023-05-25 23:22:00+00:00	123.36	123.36	123.36	123.36	100.0
1089	1087	1564	2023-05-25 23:23:00+00:00	123.36	123.36	123.36	123.36	0.0
1090	1088	1565	2023-05-25 23:24:00+00:00	123.36	123.36	123.36	123.36	0.0
1091	1089	1566	2023-05-25 23:25:00+00:00	123.36	123.36	123.36	123.36	0.0
1092	1090	1567	2023-05-25 23:26:00+00:00	123.36	123.36	123.36	123.36	0.0
1093	1091	1568	2023-05-25 23:27:00+00:00	123.36	123.36	123.36	123.36	0.0
1094	1092	1569	2023-05-25 23:28:00+00:00	123.36	123.36	123.36	123.36	0.0
1095	1093	1570	2023-05-25 23:29:00+00:00	123.34	123.34	123.34	123.34	173.0
1096	1094	1571	2023-05-25 23:30:00+00:00	123.34	123.34	123.34	123.34	0.0
1097	1095	1572	2023-05-25 23:31:00+00:00	123.34	123.34	123.34	123.34	0.0
1098	1096	1573	2023-05-25 23:32:00+00:00	123.34	123.34	123.34	123.34	0.0
1099	1097	1574	2023-05-25 23:33:00+00:00	123.34	123.34	123.34	123.34	148.0
1100	1098	1575	2023-05-25 23:34:00+00:00	123.34	123.34	123.34	123.34	0.0
1101	1099	1576	2023-05-25 23:35:00+00:00	123.34	123.34	123.34	123.34	0.0
1102	1100	1577	2023-05-25 23:36:00+00:00	123.34	123.34	123.34	123.34	0.0
1103	1101	1578	2023-05-25 23:37:00+00:00	123.34	123.34	123.34	123.34	0.0
1104	1102	1579	2023-05-25 23:38:00+00:00	123.34	123.34	123.34	123.34	0.0
1105	1103	1580	2023-05-25 23:39:00+00:00	123.34	123.35	123.34	123.34	600.0
1106	1104	1581	2023-05-25 23:40:00+00:00	123.34	123.34	123.34	123.34	0.0
1107	1105	1582	2023-05-25 23:41:00+00:00	123.34	123.34	123.34	123.34	0.0
1108	1106	1583	2023-05-25 23:42:00+00:00	123.34	123.34	123.34	123.34	0.0
1109	1107	1584	2023-05-25 23:43:00+00:00	123.34	123.34	123.34	123.34	0.0
1110	1108	1585	2023-05-25 23:44:00+00:00	123.34	123.34	123.34	123.34	0.0
1111	1109	1586	2023-05-25 23:45:00+00:00	123.34	123.34	123.34	123.34	0.0
1112	1110	1587	2023-05-25 23:46:00+00:00	123.34	123.34	123.34	123.34	0.0
1113	1111	1588	2023-05-25 23:47:00+00:00	123.34	123.34	123.34	123.34	0.0
1114	1112	1589	2023-05-25 23:48:00+00:00	123.31	123.31	123.31	123.31	258.0
1115	1113	1590	2023-05-25 23:49:00+00:00	123.31	123.31	123.31	123.31	0.0
1116	1114	1591	2023-05-25 23:50:00+00:00	123.31	123.31	123.31	123.31	0.0
1117	1115	1592	2023-05-25 23:51:00+00:00	123.31	123.31	123.31	123.31	0.0
1118	1116	1593	2023-05-25 23:52:00+00:00	123.31	123.31	123.31	123.31	0.0
1119	1117	1594	2023-05-25 23:53:00+00:00	123.3	123.31	123.3	123.31	577.0
1120	1118	1595	2023-05-25 23:54:00+00:00	123.31	123.31	123.31	123.31	0.0
1121	1119	1596	2023-05-25 23:55:00+00:00	123.31	123.36	123.31	123.36	397.0
1122	1120	1597	2023-05-25 23:56:00+00:00	123.36	123.36	123.36	123.36	338.0
1123	1121	1598	2023-05-25 23:57:00+00:00	123.36	123.36	123.36	123.36	0.0
1124	1122	1599	2023-05-25 23:58:00+00:00	123.36	123.36	123.36	123.36	0.0
1125	1123	1600	2023-05-25 23:59:00+00:00	123.38	123.38	123.38	123.38	906.0
1126	1124	1605	2023-05-26 08:00:00+00:00	123.6	123.6	123.38	123.38	459.0
1127	1125	1606	2023-05-26 08:01:00+00:00	123.38	123.38	123.38	123.38	0.0
1128	1126	1607	2023-05-26 08:02:00+00:00	123.38	123.38	123.38	123.38	0.0
1129	1127	1608	2023-05-26 08:03:00+00:00	123.38	123.38	123.38	123.38	0.0
1130	1128	1609	2023-05-26 08:04:00+00:00	123.38	123.38	123.38	123.38	0.0
1131	1129	1610	2023-05-26 08:05:00+00:00	123.38	123.38	123.38	123.38	0.0
1132	1130	1611	2023-05-26 08:06:00+00:00	123.38	123.38	123.38	123.38	0.0
1133	1131	1612	2023-05-26 08:07:00+00:00	123.43	123.43	123.43	123.43	662.0
1134	1132	1613	2023-05-26 08:08:00+00:00	123.43	123.43	123.43	123.43	0.0
1135	1133	1614	2023-05-26 08:09:00+00:00	123.43	123.43	123.43	123.43	0.0
1136	1134	1615	2023-05-26 08:10:00+00:00	123.43	123.43	123.43	123.43	0.0
1137	1135	1616	2023-05-26 08:11:00+00:00	123.43	123.43	123.43	123.43	0.0
1138	1136	1617	2023-05-26 08:12:00+00:00	123.43	123.43	123.43	123.43	0.0
1139	1137	1618	2023-05-26 08:13:00+00:00	123.43	123.43	123.43	123.43	0.0
1140	1138	1619	2023-05-26 08:14:00+00:00	123.43	123.43	123.43	123.43	0.0
1141	1139	1620	2023-05-26 08:15:00+00:00	123.38	123.38	123.38	123.38	197.0
1142	1140	1621	2023-05-26 08:16:00+00:00	123.4	123.4	123.4	123.4	290.0
1143	1141	1622	2023-05-26 08:17:00+00:00	123.4	123.4	123.4	123.4	0.0
1144	1142	1623	2023-05-26 08:18:00+00:00	123.4	123.4	123.4	123.4	0.0
1145	1143	1624	2023-05-26 08:19:00+00:00	123.4	123.4	123.4	123.4	0.0
1146	1144	1625	2023-05-26 08:20:00+00:00	123.4	123.4	123.4	123.4	0.0
1147	1145	1626	2023-05-26 08:21:00+00:00	123.4	123.4	123.4	123.4	0.0
1148	1146	1627	2023-05-26 08:22:00+00:00	123.4	123.4	123.4	123.4	0.0
1149	1147	1628	2023-05-26 08:23:00+00:00	123.4	123.4	123.4	123.4	0.0
1150	1148	1629	2023-05-26 08:24:00+00:00	123.4	123.4	123.4	123.4	0.0
1151	1149	1630	2023-05-26 08:25:00+00:00	123.4	123.4	123.4	123.4	0.0
1152	1150	1631	2023-05-26 08:26:00+00:00	123.4	123.4	123.4	123.4	0.0
1153	1151	1632	2023-05-26 08:27:00+00:00	123.4	123.4	123.4	123.4	0.0
1154	1152	1633	2023-05-26 08:28:00+00:00	123.4	123.4	123.4	123.4	0.0
1155	1153	1634	2023-05-26 08:29:00+00:00	123.4	123.4	123.4	123.4	0.0
1156	1154	1635	2023-05-26 08:30:00+00:00	123.4	123.4	123.4	123.4	0.0
1157	1155	1636	2023-05-26 08:31:00+00:00	123.4	123.4	123.4	123.4	0.0
1158	1156	1637	2023-05-26 08:32:00+00:00	123.4	123.4	123.4	123.4	0.0
1159	1157	1638	2023-05-26 08:33:00+00:00	123.4	123.4	123.4	123.4	0.0
1160	1158	1639	2023-05-26 08:34:00+00:00	123.4	123.4	123.4	123.4	0.0
1161	1159	1640	2023-05-26 08:35:00+00:00	123.4	123.4	123.4	123.4	0.0
1162	1160	1641	2023-05-26 08:36:00+00:00	123.4	123.4	123.4	123.4	0.0
1163	1161	1642	2023-05-26 08:37:00+00:00	123.4	123.4	123.4	123.4	0.0
1164	1162	1643	2023-05-26 08:38:00+00:00	123.4	123.4	123.4	123.4	0.0
1165	1163	1644	2023-05-26 08:39:00+00:00	123.35	123.35	123.35	123.35	152.0
1166	1164	1645	2023-05-26 08:40:00+00:00	123.35	123.35	123.35	123.35	0.0
1167	1165	1646	2023-05-26 08:41:00+00:00	123.35	123.35	123.35	123.35	0.0
1168	1166	1647	2023-05-26 08:42:00+00:00	123.35	123.35	123.35	123.35	0.0
1169	1167	1648	2023-05-26 08:43:00+00:00	123.35	123.35	123.35	123.35	0.0
1170	1168	1649	2023-05-26 08:44:00+00:00	123.35	123.35	123.35	123.35	0.0
1171	1169	1650	2023-05-26 08:45:00+00:00	123.35	123.35	123.35	123.35	0.0
1172	1170	1651	2023-05-26 08:46:00+00:00	123.35	123.35	123.35	123.35	0.0
1173	1171	1652	2023-05-26 08:47:00+00:00	123.5	123.5	123.5	123.5	620.0
1174	1172	1653	2023-05-26 08:48:00+00:00	123.5	123.5	123.5	123.5	0.0
1175	1173	1654	2023-05-26 08:49:00+00:00	123.5	123.5	123.5	123.5	0.0
1176	1174	1655	2023-05-26 08:50:00+00:00	123.5	123.5	123.5	123.5	0.0
1177	1175	1656	2023-05-26 08:51:00+00:00	123.5	123.5	123.5	123.5	0.0
1178	1176	1657	2023-05-26 08:52:00+00:00	123.5	123.5	123.5	123.5	0.0
1179	1177	1658	2023-05-26 08:53:00+00:00	123.5	123.5	123.5	123.5	0.0
1180	1178	1659	2023-05-26 08:54:00+00:00	123.5	123.5	123.5	123.5	0.0
1181	1179	1660	2023-05-26 08:55:00+00:00	123.5	123.5	123.5	123.5	0.0
1182	1180	1661	2023-05-26 08:56:00+00:00	123.5	123.5	123.5	123.5	0.0
1183	1181	1662	2023-05-26 08:57:00+00:00	123.5	123.5	123.5	123.5	0.0
1184	1182	1663	2023-05-26 08:58:00+00:00	123.5	123.5	123.5	123.5	0.0
1185	1183	1664	2023-05-26 08:59:00+00:00	123.5	123.5	123.5	123.5	0.0
1186	1184	1665	2023-05-26 09:00:00+00:00	123.46	123.46	123.43	123.45	556.0
1187	1185	1666	2023-05-26 09:01:00+00:00	123.41	123.42	123.4	123.42	1265.0
1188	1186	1667	2023-05-26 09:02:00+00:00	123.42	123.42	123.42	123.42	125.0
1189	1187	1668	2023-05-26 09:03:00+00:00	123.42	123.42	123.42	123.42	0.0
1190	1188	1669	2023-05-26 09:04:00+00:00	123.42	123.42	123.42	123.42	0.0
1191	1189	1670	2023-05-26 09:05:00+00:00	123.42	123.42	123.42	123.42	0.0
1192	1190	1671	2023-05-26 09:06:00+00:00	123.4	123.4	123.4	123.4	253.0
1193	1191	1672	2023-05-26 09:07:00+00:00	123.4	123.4	123.4	123.4	0.0
1194	1192	1673	2023-05-26 09:08:00+00:00	123.4	123.4	123.4	123.4	0.0
1195	1193	1674	2023-05-26 09:09:00+00:00	123.4	123.4	123.4	123.4	0.0
1196	1194	1675	2023-05-26 09:10:00+00:00	123.4	123.4	123.4	123.4	0.0
1197	1195	1676	2023-05-26 09:11:00+00:00	123.4	123.4	123.4	123.4	0.0
1198	1196	1677	2023-05-26 09:12:00+00:00	123.4	123.4	123.4	123.4	0.0
1199	1197	1678	2023-05-26 09:13:00+00:00	123.4	123.4	123.4	123.4	0.0
1200	1198	1679	2023-05-26 09:14:00+00:00	123.4	123.4	123.4	123.4	0.0
1201	1199	1680	2023-05-26 09:15:00+00:00	123.4	123.4	123.4	123.4	0.0
1202	1200	1681	2023-05-26 09:16:00+00:00	123.4	123.4	123.4	123.4	110.0
1203	1201	1682	2023-05-26 09:17:00+00:00	123.4	123.4	123.4	123.4	0.0
1204	1202	1683	2023-05-26 09:18:00+00:00	123.4	123.4	123.4	123.4	0.0
1205	1203	1684	2023-05-26 09:19:00+00:00	123.4	123.4	123.4	123.4	0.0
1206	1204	1685	2023-05-26 09:20:00+00:00	123.4	123.4	123.4	123.4	0.0
1207	1205	1686	2023-05-26 09:21:00+00:00	123.4	123.4	123.4	123.4	0.0
1208	1206	1687	2023-05-26 09:22:00+00:00	123.4	123.4	123.4	123.4	0.0
1209	1207	1688	2023-05-26 09:23:00+00:00	123.4	123.4	123.4	123.4	0.0
1210	1208	1689	2023-05-26 09:24:00+00:00	123.4	123.4	123.4	123.4	0.0
1211	1209	1690	2023-05-26 09:25:00+00:00	123.4	123.4	123.4	123.4	0.0
1212	1210	1691	2023-05-26 09:26:00+00:00	123.4	123.4	123.4	123.4	0.0
1213	1211	1692	2023-05-26 09:27:00+00:00	123.4	123.4	123.4	123.4	0.0
1214	1212	1693	2023-05-26 09:28:00+00:00	123.4	123.4	123.4	123.4	0.0
1215	1213	1694	2023-05-26 09:29:00+00:00	123.4	123.4	123.4	123.4	0.0
1216	1214	1695	2023-05-26 09:30:00+00:00	123.4	123.4	123.4	123.4	0.0
1217	1215	1696	2023-05-26 09:31:00+00:00	123.4	123.4	123.4	123.4	0.0
1218	1216	1697	2023-05-26 09:32:00+00:00	123.4	123.4	123.4	123.4	0.0
1219	1217	1698	2023-05-26 09:33:00+00:00	123.4	123.4	123.4	123.4	0.0
1220	1218	1699	2023-05-26 09:34:00+00:00	123.4	123.4	123.4	123.4	0.0
1221	1219	1700	2023-05-26 09:35:00+00:00	123.4	123.4	123.4	123.4	0.0
1222	1220	1701	2023-05-26 09:36:00+00:00	123.4	123.4	123.4	123.4	0.0
1223	1221	1702	2023-05-26 09:37:00+00:00	123.4	123.4	123.4	123.4	0.0
1224	1222	1703	2023-05-26 09:38:00+00:00	123.4	123.4	123.4	123.4	0.0
1225	1223	1704	2023-05-26 09:39:00+00:00	123.4	123.4	123.4	123.4	0.0
1226	1224	1705	2023-05-26 09:40:00+00:00	123.4	123.4	123.4	123.4	0.0
1227	1225	1706	2023-05-26 09:41:00+00:00	123.4	123.4	123.4	123.4	0.0
1228	1226	1707	2023-05-26 09:42:00+00:00	123.4	123.4	123.4	123.4	0.0
1229	1227	1708	2023-05-26 09:43:00+00:00	123.4	123.4	123.4	123.4	0.0
1230	1228	1709	2023-05-26 09:44:00+00:00	123.4	123.4	123.4	123.4	0.0
1231	1229	1710	2023-05-26 09:45:00+00:00	123.4	123.4	123.4	123.4	0.0
1232	1230	1711	2023-05-26 09:46:00+00:00	123.4	123.4	123.4	123.4	0.0
1233	1231	1712	2023-05-26 09:47:00+00:00	123.4	123.4	123.4	123.4	0.0
1234	1232	1713	2023-05-26 09:48:00+00:00	123.4	123.4	123.4	123.4	0.0
1235	1233	1714	2023-05-26 09:49:00+00:00	123.4	123.4	123.4	123.4	0.0
1236	1234	1715	2023-05-26 09:50:00+00:00	123.4	123.4	123.4	123.4	0.0
1237	1235	1716	2023-05-26 09:51:00+00:00	123.4	123.4	123.4	123.4	0.0
1238	1236	1717	2023-05-26 09:52:00+00:00	123.4	123.4	123.4	123.4	0.0
1239	1237	1718	2023-05-26 09:53:00+00:00	123.4	123.4	123.4	123.4	0.0
1240	1238	1719	2023-05-26 09:54:00+00:00	123.4	123.4	123.4	123.4	0.0
1241	1239	1720	2023-05-26 09:55:00+00:00	123.4	123.4	123.4	123.4	0.0
1242	1240	1721	2023-05-26 09:56:00+00:00	123.4	123.4	123.4	123.4	0.0
1243	1241	1722	2023-05-26 09:57:00+00:00	123.4	123.4	123.4	123.4	0.0
1244	1242	1723	2023-05-26 09:58:00+00:00	123.4	123.4	123.4	123.4	0.0
1245	1243	1724	2023-05-26 09:59:00+00:00	123.4	123.4	123.4	123.4	0.0
1246	1244	1725	2023-05-26 10:00:00+00:00	123.4	123.4	123.4	123.4	0.0
1247	1245	1726	2023-05-26 10:01:00+00:00	123.4	123.4	123.4	123.4	0.0
1248	1246	1727	2023-05-26 10:02:00+00:00	123.42	123.42	123.42	123.42	179.0
1249	1247	1728	2023-05-26 10:03:00+00:00	123.42	123.42	123.42	123.42	0.0
1250	1248	1729	2023-05-26 10:04:00+00:00	123.42	123.42	123.42	123.42	0.0
1251	1249	1730	2023-05-26 10:05:00+00:00	123.42	123.42	123.42	123.42	0.0
1252	1250	1731	2023-05-26 10:06:00+00:00	123.42	123.42	123.42	123.42	0.0
1253	1251	1732	2023-05-26 10:07:00+00:00	123.42	123.42	123.42	123.42	100.0
1254	1252	1733	2023-05-26 10:08:00+00:00	123.42	123.42	123.42	123.42	0.0
1255	1253	1734	2023-05-26 10:09:00+00:00	123.4	123.4	123.4	123.4	138.0
1256	1254	1735	2023-05-26 10:10:00+00:00	123.4	123.4	123.4	123.4	0.0
1257	1255	1736	2023-05-26 10:11:00+00:00	123.35	123.35	123.35	123.35	115.0
1258	1256	1737	2023-05-26 10:12:00+00:00	123.35	123.35	123.35	123.35	0.0
1259	1257	1738	2023-05-26 10:13:00+00:00	123.35	123.35	123.35	123.35	0.0
1260	1258	1739	2023-05-26 10:14:00+00:00	123.35	123.35	123.35	123.35	0.0
1261	1259	1740	2023-05-26 10:15:00+00:00	123.35	123.35	123.35	123.35	0.0
1262	1260	1741	2023-05-26 10:16:00+00:00	123.35	123.35	123.35	123.35	0.0
1263	1261	1742	2023-05-26 10:17:00+00:00	123.35	123.35	123.35	123.35	0.0
1264	1262	1743	2023-05-26 10:18:00+00:00	123.35	123.35	123.35	123.35	0.0
1265	1263	1744	2023-05-26 10:19:00+00:00	123.35	123.35	123.35	123.35	0.0
1266	1264	1745	2023-05-26 10:20:00+00:00	123.35	123.35	123.35	123.35	0.0
1267	1265	1746	2023-05-26 10:21:00+00:00	123.35	123.35	123.35	123.35	0.0
1268	1266	1747	2023-05-26 10:22:00+00:00	123.35	123.35	123.35	123.35	0.0
1269	1267	1748	2023-05-26 10:23:00+00:00	123.35	123.35	123.35	123.35	0.0
1270	1268	1749	2023-05-26 10:24:00+00:00	123.35	123.35	123.35	123.35	0.0
1271	1269	1750	2023-05-26 10:25:00+00:00	123.35	123.35	123.35	123.35	0.0
1272	1270	1751	2023-05-26 10:26:00+00:00	123.35	123.35	123.35	123.35	0.0
1273	1271	1752	2023-05-26 10:27:00+00:00	123.35	123.35	123.35	123.35	0.0
1274	1272	1753	2023-05-26 10:28:00+00:00	123.48	123.48	123.48	123.48	103.0
1275	1273	1754	2023-05-26 10:29:00+00:00	123.48	123.48	123.48	123.48	0.0
1276	1274	1755	2023-05-26 10:30:00+00:00	123.48	123.48	123.48	123.48	0.0
1277	1275	1756	2023-05-26 10:31:00+00:00	123.48	123.48	123.48	123.48	0.0
1278	1276	1757	2023-05-26 10:32:00+00:00	123.48	123.48	123.48	123.48	0.0
1279	1277	1758	2023-05-26 10:33:00+00:00	123.48	123.48	123.48	123.48	0.0
1280	1278	1759	2023-05-26 10:34:00+00:00	123.48	123.48	123.48	123.48	0.0
1281	1279	1760	2023-05-26 10:35:00+00:00	123.48	123.48	123.48	123.48	0.0
1282	1280	1761	2023-05-26 10:36:00+00:00	123.5	123.5	123.5	123.5	100.0
1283	1281	1762	2023-05-26 10:37:00+00:00	123.5	123.5	123.5	123.5	0.0
1284	1282	1763	2023-05-26 10:38:00+00:00	123.52	123.52	123.52	123.52	166.0
1285	1283	1764	2023-05-26 10:39:00+00:00	123.52	123.52	123.52	123.52	0.0
1286	1284	1765	2023-05-26 10:40:00+00:00	123.52	123.52	123.52	123.52	0.0
1287	1285	1766	2023-05-26 10:41:00+00:00	123.79	123.79	123.79	123.79	100.0
1288	1286	1767	2023-05-26 10:42:00+00:00	123.79	123.79	123.79	123.79	0.0
1289	1287	1768	2023-05-26 10:43:00+00:00	123.79	123.79	123.79	123.79	0.0
1290	1288	1769	2023-05-26 10:44:00+00:00	123.79	123.79	123.79	123.79	0.0
1291	1289	1770	2023-05-26 10:45:00+00:00	123.79	123.79	123.79	123.79	0.0
1292	1290	1771	2023-05-26 10:46:00+00:00	123.79	123.79	123.79	123.79	0.0
1293	1291	1772	2023-05-26 10:47:00+00:00	123.79	123.79	123.79	123.79	0.0
1294	1292	1773	2023-05-26 10:48:00+00:00	123.79	123.79	123.79	123.79	0.0
1295	1293	1774	2023-05-26 10:49:00+00:00	123.79	123.79	123.79	123.79	0.0
1296	1294	1775	2023-05-26 10:50:00+00:00	123.83	123.83	123.83	123.83	100.0
1297	1295	1776	2023-05-26 10:51:00+00:00	123.8	123.8	123.8	123.8	100.0
1298	1296	1777	2023-05-26 10:52:00+00:00	123.8	123.8	123.8	123.8	0.0
1299	1297	1778	2023-05-26 10:53:00+00:00	123.8	123.8	123.8	123.8	0.0
1300	1298	1779	2023-05-26 10:54:00+00:00	123.8	123.8	123.8	123.8	0.0
1301	1299	1780	2023-05-26 10:55:00+00:00	123.8	123.8	123.8	123.8	0.0
1302	1300	1781	2023-05-26 10:56:00+00:00	123.8	123.8	123.8	123.8	0.0
1303	1301	1782	2023-05-26 10:57:00+00:00	123.8	123.8	123.8	123.8	0.0
1304	1302	1783	2023-05-26 10:58:00+00:00	123.8	123.8	123.8	123.8	0.0
1305	1303	1784	2023-05-26 10:59:00+00:00	123.84	123.84	123.84	123.84	180.0
1306	1304	1785	2023-05-26 11:00:00+00:00	123.84	123.88	123.84	123.88	1036.0
1307	1305	1786	2023-05-26 11:01:00+00:00	123.88	123.88	123.88	123.88	0.0
1308	1306	1787	2023-05-26 11:02:00+00:00	124.0	124.06	124.0	124.06	515.0
1309	1307	1788	2023-05-26 11:03:00+00:00	124.1	124.1	124.1	124.1	141.0
1310	1308	1789	2023-05-26 11:04:00+00:00	124.08	124.09	124.08	124.09	601.0
1311	1309	1790	2023-05-26 11:05:00+00:00	124.1	124.1	124.08	124.08	1099.0
1312	1310	1791	2023-05-26 11:06:00+00:00	124.08	124.08	124.08	124.08	0.0
1313	1311	1792	2023-05-26 11:07:00+00:00	124.2	124.2	124.2	124.2	438.0
1314	1312	1793	2023-05-26 11:08:00+00:00	124.24	124.26	124.24	124.24	900.0
1315	1313	1794	2023-05-26 11:09:00+00:00	124.26	124.26	124.25	124.25	455.0
1316	1314	1795	2023-05-26 11:10:00+00:00	124.22	124.22	124.18	124.18	350.0
1317	1315	1796	2023-05-26 11:11:00+00:00	124.24	124.24	124.24	124.24	1445.0
1318	1316	1797	2023-05-26 11:12:00+00:00	124.2	124.2	124.13	124.13	1938.0
1319	1317	1798	2023-05-26 11:13:00+00:00	124.13	124.13	124.13	124.13	0.0
1320	1318	1799	2023-05-26 11:14:00+00:00	124.13	124.13	124.13	124.13	0.0
1321	1319	1800	2023-05-26 11:15:00+00:00	124.08	124.08	124.08	124.08	300.0
1322	1320	1801	2023-05-26 11:16:00+00:00	124.12	124.12	124.12	124.12	152.0
1323	1321	1802	2023-05-26 11:17:00+00:00	124.12	124.12	124.12	124.12	0.0
1324	1322	1803	2023-05-26 11:18:00+00:00	124.15	124.15	124.15	124.15	631.0
1325	1323	1804	2023-05-26 11:19:00+00:00	124.19	124.19	124.19	124.19	494.0
1326	1324	1805	2023-05-26 11:20:00+00:00	124.19	124.25	124.19	124.25	1027.0
1327	1325	1806	2023-05-26 11:21:00+00:00	124.25	124.25	124.25	124.25	0.0
1328	1326	1807	2023-05-26 11:22:00+00:00	124.21	124.21	124.15	124.15	262.0
1329	1327	1808	2023-05-26 11:23:00+00:00	124.15	124.15	124.15	124.15	0.0
1330	1328	1809	2023-05-26 11:24:00+00:00	124.15	124.15	124.15	124.15	0.0
1331	1329	1810	2023-05-26 11:25:00+00:00	124.22	124.25	124.22	124.25	218.0
1332	1330	1811	2023-05-26 11:26:00+00:00	124.25	124.25	124.25	124.25	0.0
1333	1331	1812	2023-05-26 11:27:00+00:00	124.25	124.25	124.25	124.25	0.0
1334	1332	1813	2023-05-26 11:28:00+00:00	124.25	124.25	124.25	124.25	0.0
1335	1333	1814	2023-05-26 11:29:00+00:00	124.44	124.44	124.44	124.44	100.0
1336	1334	1815	2023-05-26 11:30:00+00:00	124.44	124.44	124.44	124.44	200.0
1337	1335	1816	2023-05-26 11:31:00+00:00	124.44	124.44	124.44	124.44	0.0
1338	1336	1817	2023-05-26 11:32:00+00:00	124.44	124.45	124.4	124.4	859.0
1339	1337	1818	2023-05-26 11:33:00+00:00	124.4	124.4	124.4	124.4	0.0
1340	1338	1819	2023-05-26 11:34:00+00:00	124.4	124.4	124.4	124.4	0.0
1341	1339	1820	2023-05-26 11:35:00+00:00	124.4	124.4	124.4	124.4	0.0
1342	1340	1821	2023-05-26 11:36:00+00:00	124.37	124.37	124.37	124.37	600.0
1343	1341	1822	2023-05-26 11:37:00+00:00	124.37	124.37	124.37	124.37	0.0
1344	1342	1823	2023-05-26 11:38:00+00:00	124.35	124.35	124.35	124.35	212.0
1345	1343	1824	2023-05-26 11:39:00+00:00	124.42	124.42	124.42	124.42	100.0
1346	1344	1825	2023-05-26 11:40:00+00:00	124.42	124.42	124.42	124.42	100.0
1347	1345	1826	2023-05-26 11:41:00+00:00	124.42	124.42	124.42	124.42	0.0
1348	1346	1827	2023-05-26 11:42:00+00:00	124.4	124.43	124.4	124.43	220.0
1349	1347	1828	2023-05-26 11:43:00+00:00	124.43	124.43	124.43	124.43	0.0
1350	1348	1829	2023-05-26 11:44:00+00:00	124.43	124.43	124.43	124.43	0.0
1351	1349	1830	2023-05-26 11:45:00+00:00	124.3	124.3	124.25	124.25	425.0
1352	1350	1831	2023-05-26 11:46:00+00:00	124.28	124.35	124.28	124.35	378.0
1353	1351	1832	2023-05-26 11:47:00+00:00	124.41	124.41	124.41	124.41	198.0
1354	1352	1833	2023-05-26 11:48:00+00:00	124.41	124.41	124.41	124.41	0.0
1355	1353	1834	2023-05-26 11:49:00+00:00	124.41	124.41	124.41	124.41	0.0
1356	1354	1835	2023-05-26 11:50:00+00:00	124.42	124.42	124.42	124.42	100.0
1357	1355	1836	2023-05-26 11:51:00+00:00	124.42	124.42	124.42	124.42	0.0
1358	1356	1837	2023-05-26 11:52:00+00:00	124.5	124.5	124.43	124.43	533.0
1359	1357	1838	2023-05-26 11:53:00+00:00	124.45	124.45	124.45	124.45	200.0
1360	1358	1839	2023-05-26 11:54:00+00:00	124.36	124.36	124.31	124.31	673.0
1361	1359	1840	2023-05-26 11:55:00+00:00	124.31	124.31	124.31	124.31	0.0
1362	1360	1841	2023-05-26 11:56:00+00:00	124.31	124.31	124.31	124.31	0.0
1363	1361	1842	2023-05-26 11:57:00+00:00	124.3	124.3	124.3	124.3	297.0
1364	1362	1843	2023-05-26 11:58:00+00:00	124.3	124.3	124.3	124.3	0.0
1365	1363	1844	2023-05-26 11:59:00+00:00	124.25	124.25	124.25	124.25	199.0
1366	1364	1845	2023-05-26 12:00:00+00:00	124.14	124.5	123.99	124.32	24159.0
1367	1365	1846	2023-05-26 12:01:00+00:00	123.38	124.32	123.1	124.32	3631.0
1368	1366	1847	2023-05-26 12:02:00+00:00	123.55	123.75	123.48	123.75	856.0
1369	1367	1848	2023-05-26 12:03:00+00:00	123.75	123.75	123.75	123.75	0.0
1370	1368	1849	2023-05-26 12:04:00+00:00	124.21	124.21	124.2	124.21	885.0
1371	1369	1850	2023-05-26 12:05:00+00:00	124.21	124.21	124.21	124.21	0.0
1372	1370	1851	2023-05-26 12:06:00+00:00	124.21	124.21	124.21	124.21	0.0
1373	1371	1852	2023-05-26 12:07:00+00:00	124.21	124.21	124.21	124.21	0.0
1374	1372	1853	2023-05-26 12:08:00+00:00	124.18	124.18	124.18	124.18	100.0
1375	1373	1854	2023-05-26 12:09:00+00:00	124.12	124.12	124.12	124.12	100.0
1376	1374	1855	2023-05-26 12:10:00+00:00	124.12	124.12	124.12	124.12	0.0
1377	1375	1856	2023-05-26 12:11:00+00:00	124.11	124.15	124.11	124.11	1851.0
1378	1376	1857	2023-05-26 12:12:00+00:00	124.05	124.06	124.05	124.05	600.0
1379	1377	1858	2023-05-26 12:13:00+00:00	124.05	124.05	124.05	124.05	1217.0
1380	1378	1859	2023-05-26 12:14:00+00:00	124.09	124.09	124.07	124.07	3893.0
1381	1379	1860	2023-05-26 12:15:00+00:00	124.06	124.07	124.06	124.06	543.0
1382	1380	1861	2023-05-26 12:16:00+00:00	124.1	124.1	124.1	124.1	2000.0
1383	1381	1862	2023-05-26 12:17:00+00:00	124.05	124.05	124.05	124.05	180.0
1384	1382	1863	2023-05-26 12:18:00+00:00	124.05	124.05	124.05	124.05	0.0
1385	1383	1864	2023-05-26 12:19:00+00:00	124.05	124.06	124.05	124.06	300.0
1386	1384	1865	2023-05-26 12:20:00+00:00	124.06	124.06	124.06	124.06	0.0
1387	1385	1866	2023-05-26 12:21:00+00:00	124.06	124.06	124.06	124.06	0.0
1388	1386	1867	2023-05-26 12:22:00+00:00	124.1	124.1	124.1	124.1	1815.0
1389	1387	1868	2023-05-26 12:23:00+00:00	124.11	124.11	124.11	124.11	200.0
1390	1388	1869	2023-05-26 12:24:00+00:00	124.11	124.11	124.11	124.11	0.0
1391	1389	1870	2023-05-26 12:25:00+00:00	124.11	124.11	124.11	124.11	0.0
1392	1390	1871	2023-05-26 12:26:00+00:00	124.11	124.11	124.11	124.11	0.0
1393	1391	1872	2023-05-26 12:27:00+00:00	124.11	124.11	124.11	124.11	0.0
1394	1392	1873	2023-05-26 12:28:00+00:00	124.09	124.09	124.09	124.09	176.0
1395	1393	1874	2023-05-26 12:29:00+00:00	124.09	124.09	124.09	124.09	0.0
1396	1394	1875	2023-05-26 12:30:00+00:00	124.18	124.18	123.8	123.8	2998.0
1397	1395	1876	2023-05-26 12:31:00+00:00	123.95	123.95	123.95	123.95	500.0
1398	1396	1877	2023-05-26 12:32:00+00:00	123.95	123.95	123.73	123.73	1801.0
1399	1397	1878	2023-05-26 12:33:00+00:00	123.82	123.94	123.82	123.86	361.0
1400	1398	1879	2023-05-26 12:34:00+00:00	123.94	123.94	123.9	123.9	1300.0
1401	1399	1880	2023-05-26 12:35:00+00:00	123.86	123.91	123.85	123.86	1970.0
1402	1400	1881	2023-05-26 12:36:00+00:00	123.86	123.9	123.84	123.84	1007.0
1403	1401	1882	2023-05-26 12:37:00+00:00	123.89	123.89	123.84	123.84	300.0
1404	1402	1883	2023-05-26 12:38:00+00:00	123.8	123.8	123.62	123.64	3656.0
1405	1403	1884	2023-05-26 12:39:00+00:00	123.64	123.64	123.55	123.55	3975.0
1406	1404	1885	2023-05-26 12:40:00+00:00	123.55	123.65	123.55	123.65	2318.0
1407	1405	1886	2023-05-26 12:41:00+00:00	123.65	123.65	123.62	123.62	7279.0
1408	1406	1887	2023-05-26 12:42:00+00:00	123.62	123.62	123.62	123.62	0.0
1409	1407	1888	2023-05-26 12:43:00+00:00	123.64	123.64	123.6	123.6	5163.0
1410	1408	1889	2023-05-26 12:44:00+00:00	123.6	123.6	123.6	123.6	500.0
1411	1409	1890	2023-05-26 12:45:00+00:00	123.6	123.6	123.5	123.5	1669.0
1412	1410	1891	2023-05-26 12:46:00+00:00	123.55	123.55	123.55	123.55	2901.0
1413	1411	1892	2023-05-26 12:47:00+00:00	123.6	123.6	123.51	123.51	3200.0
1414	1412	1893	2023-05-26 12:48:00+00:00	123.66	123.66	123.66	123.66	100.0
1415	1413	1894	2023-05-26 12:49:00+00:00	123.66	123.66	123.58	123.64	3859.0
1416	1414	1895	2023-05-26 12:50:00+00:00	123.66	123.75	123.66	123.75	500.0
1417	1415	1896	2023-05-26 12:51:00+00:00	123.74	123.74	123.74	123.74	528.0
1418	1416	1897	2023-05-26 12:52:00+00:00	123.64	123.64	123.55	123.55	363.0
1419	1417	1898	2023-05-26 12:53:00+00:00	123.58	123.58	123.58	123.58	120.0
1420	1418	1899	2023-05-26 12:54:00+00:00	123.66	123.66	123.66	123.66	187.0
1421	1419	1900	2023-05-26 12:55:00+00:00	123.77	123.77	123.73	123.73	2500.0
1422	1420	1901	2023-05-26 12:56:00+00:00	123.73	123.73	123.73	123.73	0.0
1423	1421	1902	2023-05-26 12:57:00+00:00	123.74	123.74	123.72	123.72	500.0
1424	1422	1903	2023-05-26 12:58:00+00:00	123.72	123.72	123.72	123.72	0.0
1425	1423	1904	2023-05-26 12:59:00+00:00	123.83	123.88	123.48	123.88	4932.0
1426	1424	1905	2023-05-26 13:00:00+00:00	123.88	123.88	123.84	123.84	5442.0
1427	1425	1906	2023-05-26 13:01:00+00:00	123.88	123.88	123.88	123.88	100.0
1428	1426	1907	2023-05-26 13:02:00+00:00	123.88	123.88	123.72	123.72	2634.0
1429	1427	1908	2023-05-26 13:03:00+00:00	123.82	123.82	123.75	123.77	1208.0
1430	1428	1909	2023-05-26 13:04:00+00:00	123.77	123.77	123.77	123.77	0.0
1431	1429	1910	2023-05-26 13:05:00+00:00	123.8	123.8	123.78	123.78	2768.0
1432	1430	1911	2023-05-26 13:06:00+00:00	123.77	123.8	123.75	123.8	1478.0
1433	1431	1912	2023-05-26 13:07:00+00:00	123.8	123.8	123.74	123.74	2516.0
1434	1432	1913	2023-05-26 13:08:00+00:00	123.74	123.8	123.66	123.69	1720.0
1435	1433	1914	2023-05-26 13:09:00+00:00	123.68	123.68	123.64	123.65	1840.0
1436	1434	1915	2023-05-26 13:10:00+00:00	123.65	123.65	123.64	123.65	4440.0
1437	1435	1916	2023-05-26 13:11:00+00:00	123.65	123.65	123.65	123.65	2700.0
1438	1436	1917	2023-05-26 13:12:00+00:00	123.82	123.85	123.81	123.83	1239.0
1439	1437	1918	2023-05-26 13:13:00+00:00	123.85	123.9	123.85	123.89	1700.0
1440	1438	1919	2023-05-26 13:14:00+00:00	123.89	123.89	123.89	123.89	0.0
1441	1439	1920	2023-05-26 13:15:00+00:00	123.9	123.9	123.85	123.85	1400.0
1442	1440	1921	2023-05-26 13:16:00+00:00	123.81	123.81	123.81	123.81	504.0
1443	1441	1922	2023-05-26 13:17:00+00:00	123.76	123.76	123.75	123.75	800.0
1444	1442	1923	2023-05-26 13:18:00+00:00	123.75	123.75	123.75	123.75	0.0
1445	1443	1924	2023-05-26 13:19:00+00:00	123.75	123.75	123.74	123.75	150.0
1446	1444	1925	2023-05-26 13:20:00+00:00	123.8	123.8	123.76	123.76	2600.0
1447	1445	1926	2023-05-26 13:21:00+00:00	123.8	123.8	123.75	123.75	533.0
1448	1446	1927	2023-05-26 13:22:00+00:00	123.71	123.72	123.69	123.69	1207.0
1449	1447	1928	2023-05-26 13:23:00+00:00	123.65	123.65	123.6	123.6	600.0
1450	1448	1929	2023-05-26 13:24:00+00:00	123.62	123.63	123.6	123.6	3469.0
1451	1449	1930	2023-05-26 13:25:00+00:00	123.6	123.6	123.53	123.58	3542.0
1452	1450	1931	2023-05-26 13:26:00+00:00	123.57	123.58	123.57	123.58	800.0
1453	1451	1932	2023-05-26 13:27:00+00:00	123.5	123.64	123.48	123.5	1895.0
1454	1452	1933	2023-05-26 13:28:00+00:00	123.45	123.45	123.0	123.08	5302.0
1455	1453	1934	2023-05-26 13:29:00+00:00	123.14	123.2	123.08	123.2	3510.0
1456	1454	1935	2023-05-26 13:30:00+00:00	123.18	123.21	122.7	122.72	476038.0
1457	1455	1936	2023-05-26 13:31:00+00:00	122.73	122.91	122.65	122.73	106143.0
1458	1456	1937	2023-05-26 13:32:00+00:00	122.73	122.88	122.53	122.53	69292.0
1459	1457	1938	2023-05-26 13:33:00+00:00	122.53	123.08	122.45	123.06	116786.0
1460	1458	1939	2023-05-26 13:34:00+00:00	123.07	123.08	122.7	122.83	78534.0
1461	1459	1940	2023-05-26 13:35:00+00:00	122.83	123.0	122.78	122.94	76662.0
1462	1460	1941	2023-05-26 13:36:00+00:00	122.94	123.47	122.93	123.44	99560.0
1463	1461	1942	2023-05-26 13:37:00+00:00	123.45	123.84	123.31	123.76	161582.0
1464	1462	1943	2023-05-26 13:38:00+00:00	123.73	123.82	123.5	123.72	99401.0
1465	1463	1944	2023-05-26 13:39:00+00:00	123.7	123.77	123.53	123.55	85177.0
1466	1464	1945	2023-05-26 13:40:00+00:00	123.55	123.58	123.4	123.5	65503.0
1467	1465	1946	2023-05-26 13:41:00+00:00	123.5	123.6	123.42	123.57	72077.0
1468	1466	1947	2023-05-26 13:42:00+00:00	123.55	123.58	123.31	123.35	68222.0
1469	1467	1948	2023-05-26 13:43:00+00:00	123.35	123.4	123.1	123.16	100067.0
1470	1468	1949	2023-05-26 13:44:00+00:00	123.15	123.2	122.95	122.96	83664.0
1471	1469	1950	2023-05-26 13:45:00+00:00	122.96	122.98	122.76	122.78	167995.0
1472	1470	1951	2023-05-26 13:46:00+00:00	122.78	122.91	122.78	122.79	89627.0
1473	1471	1952	2023-05-26 13:47:00+00:00	122.79	123.21	122.79	123.21	187094.0
1474	1472	1953	2023-05-26 13:48:00+00:00	123.21	123.33	123.14	123.33	77295.0
1475	1473	1954	2023-05-26 13:49:00+00:00	123.33	123.47	123.19	123.34	71577.0
1476	1474	1955	2023-05-26 13:50:00+00:00	123.32	123.49	123.24	123.31	58482.0
1477	1475	1956	2023-05-26 13:51:00+00:00	123.31	123.38	123.23	123.34	53774.0
1478	1476	1957	2023-05-26 13:52:00+00:00	123.33	123.5	123.32	123.5	61837.0
1479	1477	1958	2023-05-26 13:53:00+00:00	123.49	123.5	123.37	123.38	50400.0
1480	1478	1959	2023-05-26 13:54:00+00:00	123.38	123.63	123.38	123.63	92593.0
1481	1479	1960	2023-05-26 13:55:00+00:00	123.63	123.72	123.59	123.68	59539.0
1482	1480	1961	2023-05-26 13:56:00+00:00	123.69	123.78	123.6	123.78	52042.0
1483	1481	1962	2023-05-26 13:57:00+00:00	123.78	123.8	123.66	123.69	71499.0
1484	1482	1963	2023-05-26 13:58:00+00:00	123.69	123.72	123.5	123.54	45421.0
1485	1483	1964	2023-05-26 13:59:00+00:00	123.52	123.64	123.43	123.63	70701.0
1486	1484	1965	2023-05-26 14:00:00+00:00	123.65	123.91	123.58	123.91	77293.0
1487	1485	1966	2023-05-26 14:01:00+00:00	123.9	123.99	123.78	123.83	49162.0
1488	1486	1967	2023-05-26 14:02:00+00:00	123.8	123.94	123.67	123.91	70553.0
1489	1487	1968	2023-05-26 14:03:00+00:00	123.92	123.98	123.84	123.87	44516.0
1490	1488	1969	2023-05-26 14:04:00+00:00	123.84	124.0	123.83	123.91	37966.0
1491	1489	1970	2023-05-26 14:05:00+00:00	123.91	124.07	123.91	124.05	66304.0
1492	1490	1971	2023-05-26 14:06:00+00:00	124.05	124.16	123.83	123.86	80344.0
1493	1491	1972	2023-05-26 14:07:00+00:00	123.88	124.0	123.8	123.8	60480.0
1494	1492	1973	2023-05-26 14:08:00+00:00	123.8	123.88	123.73	123.83	51787.0
1495	1493	1974	2023-05-26 14:09:00+00:00	123.86	123.99	123.85	123.96	82734.0
1496	1494	1975	2023-05-26 14:10:00+00:00	123.95	124.01	123.8	123.84	96144.0
1497	1495	1976	2023-05-26 14:11:00+00:00	123.84	123.84	123.74	123.75	55734.0
1498	1496	1977	2023-05-26 14:12:00+00:00	123.76	123.81	123.75	123.78	64645.0
1499	1497	1978	2023-05-26 14:13:00+00:00	123.77	123.82	123.72	123.77	59867.0
1500	1498	1979	2023-05-26 14:14:00+00:00	123.78	123.83	123.73	123.79	79846.0
1501	1499	1980	2023-05-26 14:15:00+00:00	123.79	123.89	123.78	123.89	75152.0
1502	1500	1981	2023-05-26 14:16:00+00:00	123.89	123.94	123.79	123.81	92900.0
1503	1501	1982	2023-05-26 14:17:00+00:00	123.82	123.94	123.8	123.91	63707.0
1504	1502	1983	2023-05-26 14:18:00+00:00	123.91	124.11	123.9	124.09	77376.0
1505	1503	1984	2023-05-26 14:19:00+00:00	124.1	124.15	124.06	124.12	49631.0
1506	1504	1985	2023-05-26 14:20:00+00:00	124.12	124.24	124.1	124.2	91158.0
1507	1505	1986	2023-05-26 14:21:00+00:00	124.21	124.22	124.11	124.22	48272.0
1508	1506	1987	2023-05-26 14:22:00+00:00	124.23	124.24	124.13	124.23	41683.0
1509	1507	1988	2023-05-26 14:23:00+00:00	124.22	124.26	124.18	124.19	31806.0
1510	1508	1989	2023-05-26 14:24:00+00:00	124.18	124.24	124.14	124.2	45337.0
1511	1509	1990	2023-05-26 14:25:00+00:00	124.2	124.4	124.19	124.36	67985.0
1512	1510	1991	2023-05-26 14:26:00+00:00	124.37	124.46	124.32	124.46	52845.0
1513	1511	1992	2023-05-26 14:27:00+00:00	124.46	124.49	124.34	124.39	42074.0
1514	1512	1993	2023-05-26 14:28:00+00:00	124.39	124.5	124.38	124.49	53582.0
1515	1513	1994	2023-05-26 14:29:00+00:00	124.48	124.58	124.47	124.53	92713.0
1516	1514	1995	2023-05-26 14:30:00+00:00	124.54	124.65	124.52	124.63	75995.0
1517	1515	1996	2023-05-26 14:31:00+00:00	124.63	124.7	124.54	124.58	97951.0
1518	1516	1997	2023-05-26 14:32:00+00:00	124.58	124.58	124.4	124.43	87067.0
1519	1517	1998	2023-05-26 14:33:00+00:00	124.42	124.43	124.18	124.28	120774.0
1520	1518	1999	2023-05-26 14:34:00+00:00	124.3	124.49	124.25	124.48	63272.0
1521	1519	2000	2023-05-26 14:35:00+00:00	124.48	124.54	124.4	124.53	69103.0
1522	1520	2001	2023-05-26 14:36:00+00:00	124.53	124.62	124.51	124.55	81618.0
1523	1521	2002	2023-05-26 14:37:00+00:00	124.53	124.56	124.5	124.51	49122.0
1524	1522	2003	2023-05-26 14:38:00+00:00	124.51	124.54	124.43	124.49	57167.0
1525	1523	2004	2023-05-26 14:39:00+00:00	124.5	124.62	124.47	124.52	64730.0
1526	1524	2005	2023-05-26 14:40:00+00:00	124.52	124.53	124.45	124.53	46634.0
1527	1525	2006	2023-05-26 14:41:00+00:00	124.52	124.67	124.49	124.65	61975.0
1528	1526	2007	2023-05-26 14:42:00+00:00	124.64	124.74	124.61	124.74	62512.0
1529	1527	2008	2023-05-26 14:43:00+00:00	124.74	124.77	124.65	124.74	102448.0
1530	1528	2009	2023-05-26 14:44:00+00:00	124.75	124.8	124.67	124.74	68241.0
1531	1529	2010	2023-05-26 14:45:00+00:00	124.76	124.79	124.55	124.6	54395.0
1532	1530	2011	2023-05-26 14:46:00+00:00	124.59	124.75	124.56	124.75	69464.0
1533	1531	2012	2023-05-26 14:47:00+00:00	124.75	124.75	124.61	124.64	56605.0
1534	1532	2013	2023-05-26 14:48:00+00:00	124.64	124.79	124.63	124.79	61245.0
1535	1533	2014	2023-05-26 14:49:00+00:00	124.78	124.79	124.72	124.78	60914.0
1536	1534	2015	2023-05-26 14:50:00+00:00	124.78	124.8	124.61	124.66	54389.0
1537	1535	2016	2023-05-26 14:51:00+00:00	124.66	124.76	124.6	124.63	60657.0
1538	1536	2017	2023-05-26 14:52:00+00:00	124.63	124.63	124.5	124.57	77468.0
1539	1537	2018	2023-05-26 14:53:00+00:00	124.58	124.61	124.53	124.57	48455.0
1540	1538	2019	2023-05-26 14:54:00+00:00	124.57	124.74	124.57	124.73	77496.0
1541	1539	2020	2023-05-26 14:55:00+00:00	124.73	124.86	124.72	124.73	103463.0
1542	1540	2021	2023-05-26 14:56:00+00:00	124.73	124.74	124.6	124.71	38634.0
1543	1541	2022	2023-05-26 14:57:00+00:00	124.71	124.71	124.53	124.54	49390.0
1544	1542	2023	2023-05-26 14:58:00+00:00	124.55	124.64	124.54	124.64	44000.0
1545	1543	2024	2023-05-26 14:59:00+00:00	124.64	124.69	124.5	124.51	89146.0
1546	1544	2025	2023-05-26 15:00:00+00:00	124.51	124.53	124.44	124.5	81363.0
1547	1545	2026	2023-05-26 15:01:00+00:00	124.5	124.5	124.36	124.43	61790.0
1548	1546	2027	2023-05-26 15:02:00+00:00	124.43	124.49	124.37	124.43	119593.0
1549	1547	2028	2023-05-26 15:03:00+00:00	124.44	124.46	124.34	124.43	61985.0
1550	1548	2029	2023-05-26 15:04:00+00:00	124.43	124.44	124.25	124.38	85323.0
1551	1549	2030	2023-05-26 15:05:00+00:00	124.39	124.48	124.31	124.32	51283.0
1552	1550	2031	2023-05-26 15:06:00+00:00	124.32	124.4	124.28	124.34	55618.0
1553	1551	2032	2023-05-26 15:07:00+00:00	124.33	124.36	124.21	124.21	72449.0
1554	1552	2033	2023-05-26 15:08:00+00:00	124.2	124.26	124.17	124.2	43328.0
1555	1553	2034	2023-05-26 15:09:00+00:00	124.2	124.25	124.12	124.13	42332.0
1556	1554	2035	2023-05-26 15:10:00+00:00	124.13	124.24	124.08	124.22	48844.0
1557	1555	2036	2023-05-26 15:11:00+00:00	124.22	124.26	124.17	124.24	32376.0
1558	1556	2037	2023-05-26 15:12:00+00:00	124.24	124.28	124.17	124.17	39730.0
1559	1557	2038	2023-05-26 15:13:00+00:00	124.17	124.17	124.03	124.11	33745.0
1560	1558	2039	2023-05-26 15:14:00+00:00	124.12	124.24	124.11	124.24	71715.0
1561	1559	2040	2023-05-26 15:15:00+00:00	124.26	124.3	124.2	124.26	59252.0
1562	1560	2041	2023-05-26 15:16:00+00:00	124.25	124.25	124.17	124.22	40491.0
1563	1561	2042	2023-05-26 15:17:00+00:00	124.22	124.27	124.19	124.19	35983.0
1564	1562	2043	2023-05-26 15:18:00+00:00	124.19	124.2	124.1	124.16	39460.0
1565	1563	2044	2023-05-26 15:19:00+00:00	124.16	124.23	124.16	124.2	36263.0
1566	1564	2045	2023-05-26 15:20:00+00:00	124.2	124.21	124.02	124.03	89751.0
1567	1565	2046	2023-05-26 15:21:00+00:00	124.02	124.21	123.99	124.19	88951.0
1568	1566	2047	2023-05-26 15:22:00+00:00	124.18	124.19	124.14	124.18	52294.0
1569	1567	2048	2023-05-26 15:23:00+00:00	124.18	124.18	124.01	124.05	55328.0
1570	1568	2049	2023-05-26 15:24:00+00:00	124.06	124.12	123.98	124.11	37846.0
1571	1569	2050	2023-05-26 15:25:00+00:00	124.12	124.15	124.09	124.15	37298.0
1572	1570	2051	2023-05-26 15:26:00+00:00	124.15	124.18	124.12	124.14	47115.0
1573	1571	2052	2023-05-26 15:27:00+00:00	124.15	124.27	124.14	124.18	57496.0
1574	1572	2053	2023-05-26 15:28:00+00:00	124.18	124.19	124.13	124.15	47973.0
1575	1573	2054	2023-05-26 15:29:00+00:00	124.15	124.19	124.1	124.18	47868.0
1576	1574	2055	2023-05-26 15:30:00+00:00	124.18	124.31	124.18	124.29	55729.0
1577	1575	2056	2023-05-26 15:31:00+00:00	124.31	124.31	124.18	124.2	35532.0
1578	1576	2057	2023-05-26 15:32:00+00:00	124.21	124.31	124.21	124.27	39028.0
1579	1577	2058	2023-05-26 15:33:00+00:00	124.27	124.45	124.26	124.44	60102.0
1580	1578	2059	2023-05-26 15:34:00+00:00	124.44	124.44	124.37	124.39	37757.0
1581	1579	2060	2023-05-26 15:35:00+00:00	124.39	124.41	124.36	124.4	41160.0
1582	1580	2061	2023-05-26 15:36:00+00:00	124.39	124.42	124.36	124.41	51458.0
1583	1581	2062	2023-05-26 15:37:00+00:00	124.4	124.41	124.33	124.36	26011.0
1584	1582	2063	2023-05-26 15:38:00+00:00	124.37	124.37	124.31	124.34	26946.0
1585	1583	2064	2023-05-26 15:39:00+00:00	124.34	124.38	124.29	124.38	50019.0
1586	1584	2065	2023-05-26 15:40:00+00:00	124.38	124.38	124.19	124.22	59590.0
1587	1585	2066	2023-05-26 15:41:00+00:00	124.23	124.39	124.2	124.3	74765.0
1588	1586	2067	2023-05-26 15:42:00+00:00	124.3	124.42	124.3	124.37	44929.0
1589	1587	2068	2023-05-26 15:43:00+00:00	124.39	124.56	124.37	124.56	56345.0
1590	1588	2069	2023-05-26 15:44:00+00:00	124.57	124.58	124.52	124.56	48593.0
1591	1589	2070	2023-05-26 15:45:00+00:00	124.57	124.59	124.49	124.57	66630.0
1592	1590	2071	2023-05-26 15:46:00+00:00	124.57	124.63	124.49	124.52	45861.0
1593	1591	2072	2023-05-26 15:47:00+00:00	124.52	124.66	124.47	124.66	46023.0
1594	1592	2073	2023-05-26 15:48:00+00:00	124.66	124.72	124.65	124.67	37892.0
1595	1593	2074	2023-05-26 15:49:00+00:00	124.67	124.67	124.6	124.63	29543.0
1596	1594	2075	2023-05-26 15:50:00+00:00	124.64	124.71	124.59	124.68	48960.0
1597	1595	2076	2023-05-26 15:51:00+00:00	124.68	124.69	124.6	124.65	43170.0
1598	1596	2077	2023-05-26 15:52:00+00:00	124.65	124.68	124.59	124.62	34505.0
1599	1597	2078	2023-05-26 15:53:00+00:00	124.61	124.7	124.59	124.68	54931.0
1600	1598	2079	2023-05-26 15:54:00+00:00	124.68	124.68	124.59	124.62	34936.0
1601	1599	2080	2023-05-26 15:55:00+00:00	124.62	124.65	124.56	124.64	35641.0
1602	1600	2081	2023-05-26 15:56:00+00:00	124.64	124.65	124.59	124.65	28113.0
1603	1601	2082	2023-05-26 15:57:00+00:00	124.65	124.7	124.58	124.62	44800.0
1604	1602	2083	2023-05-26 15:58:00+00:00	124.62	124.71	124.6	124.69	36530.0
1605	1603	2084	2023-05-26 15:59:00+00:00	124.7	124.74	124.65	124.73	104904.0
1606	1604	2085	2023-05-26 16:00:00+00:00	124.72	124.82	124.72	124.82	67891.0
1607	1605	2086	2023-05-26 16:01:00+00:00	124.82	124.85	124.76	124.8	58247.0
1608	1606	2087	2023-05-26 16:02:00+00:00	124.8	124.98	124.8	124.97	93499.0
1609	1607	2088	2023-05-26 16:03:00+00:00	124.98	125.1	124.95	125.07	253381.0
1610	1608	2089	2023-05-26 16:04:00+00:00	125.08	125.15	124.95	125.03	319591.0
1611	1609	2090	2023-05-26 16:05:00+00:00	125.02	125.07	124.96	125.06	111233.0
1612	1610	2091	2023-05-26 16:06:00+00:00	125.06	125.07	124.97	125.04	53660.0
1613	1611	2092	2023-05-26 16:07:00+00:00	125.05	125.12	125.02	125.06	52058.0
1614	1612	2093	2023-05-26 16:08:00+00:00	125.06	125.12	125.02	125.11	58439.0
1615	1613	2094	2023-05-26 16:09:00+00:00	125.11	125.14	125.08	125.12	65882.0
1616	1614	2095	2023-05-26 16:10:00+00:00	125.13	125.2	125.09	125.16	103886.0
1617	1615	2096	2023-05-26 16:11:00+00:00	125.16	125.21	125.1	125.2	165341.0
1618	1616	2097	2023-05-26 16:12:00+00:00	125.2	125.2	125.06	125.1	44137.0
1619	1617	2098	2023-05-26 16:13:00+00:00	125.09	125.12	125.02	125.05	53832.0
1620	1618	2099	2023-05-26 16:14:00+00:00	125.04	125.08	124.99	125.05	76795.0
1621	1619	2100	2023-05-26 16:15:00+00:00	125.05	125.08	124.97	124.98	189573.0
1622	1620	2101	2023-05-26 16:16:00+00:00	124.99	124.99	124.92	124.93	61384.0
1623	1621	2102	2023-05-26 16:17:00+00:00	124.92	125.0	124.89	124.99	218450.0
1624	1622	2103	2023-05-26 16:18:00+00:00	124.99	125.06	124.98	125.06	148229.0
1625	1623	2104	2023-05-26 16:19:00+00:00	125.08	125.1	125.0	125.0	64962.0
1626	1624	2105	2023-05-26 16:20:00+00:00	124.99	125.13	124.99	125.13	63756.0
1627	1625	2106	2023-05-26 16:21:00+00:00	125.13	125.22	125.12	125.19	51574.0
1628	1626	2107	2023-05-26 16:22:00+00:00	125.19	125.26	125.18	125.23	61299.0
1629	1627	2108	2023-05-26 16:23:00+00:00	125.23	125.25	125.15	125.18	66914.0
1630	1628	2109	2023-05-26 16:24:00+00:00	125.19	125.19	125.12	125.13	38223.0
1631	1629	2110	2023-05-26 16:25:00+00:00	125.14	125.16	125.1	125.11	36634.0
1632	1630	2111	2023-05-26 16:26:00+00:00	125.12	125.14	125.0	125.03	38285.0
1633	1631	2112	2023-05-26 16:27:00+00:00	125.03	125.09	124.98	125.0	56132.0
1634	1632	2113	2023-05-26 16:28:00+00:00	125.0	125.06	124.88	124.92	38196.0
1635	1633	2114	2023-05-26 16:29:00+00:00	124.93	125.03	124.92	125.03	49261.0
1636	1634	2115	2023-05-26 16:30:00+00:00	125.02	125.04	124.98	125.0	34165.0
1637	1635	2116	2023-05-26 16:31:00+00:00	124.99	125.04	124.96	125.04	29917.0
1638	1636	2117	2023-05-26 16:32:00+00:00	125.03	125.03	124.98	124.98	37375.0
1639	1637	2118	2023-05-26 16:33:00+00:00	124.97	124.97	124.9	124.96	33782.0
1640	1638	2119	2023-05-26 16:34:00+00:00	124.97	125.0	124.95	124.97	26291.0
1641	1639	2120	2023-05-26 16:35:00+00:00	124.96	124.98	124.91	124.92	57688.0
1642	1640	2121	2023-05-26 16:36:00+00:00	124.91	124.91	124.81	124.84	54260.0
1643	1641	2122	2023-05-26 16:37:00+00:00	124.85	124.96	124.84	124.93	33505.0
1644	1642	2123	2023-05-26 16:38:00+00:00	124.94	124.98	124.93	124.96	33639.0
1645	1643	2124	2023-05-26 16:39:00+00:00	124.95	125.0	124.91	124.99	30015.0
1646	1644	2125	2023-05-26 16:40:00+00:00	124.98	125.05	124.97	125.0	43320.0
1647	1645	2126	2023-05-26 16:41:00+00:00	125.0	125.04	124.96	124.98	33893.0
1648	1646	2127	2023-05-26 16:42:00+00:00	124.99	125.05	124.99	125.01	36536.0
1649	1647	2128	2023-05-26 16:43:00+00:00	125.01	125.04	124.99	125.0	28370.0
1650	1648	2129	2023-05-26 16:44:00+00:00	124.99	125.04	124.98	125.01	24400.0
1651	1649	2130	2023-05-26 16:45:00+00:00	125.0	125.05	125.0	125.03	25740.0
1652	1650	2131	2023-05-26 16:46:00+00:00	125.02	125.06	125.0	125.05	42708.0
1653	1651	2132	2023-05-26 16:47:00+00:00	125.06	125.09	125.04	125.09	34951.0
1654	1652	2133	2023-05-26 16:48:00+00:00	125.08	125.09	125.03	125.07	44856.0
1655	1653	2134	2023-05-26 16:49:00+00:00	125.07	125.12	125.03	125.11	40648.0
1656	1654	2135	2023-05-26 16:50:00+00:00	125.11	125.15	125.1	125.13	51311.0
1657	1655	2136	2023-05-26 16:51:00+00:00	125.13	125.14	125.08	125.09	41860.0
1658	1656	2137	2023-05-26 16:52:00+00:00	125.09	125.14	125.06	125.13	42167.0
1659	1657	2138	2023-05-26 16:53:00+00:00	125.13	125.17	125.08	125.1	74006.0
1660	1658	2139	2023-05-26 16:54:00+00:00	125.1	125.13	125.07	125.09	38835.0
1661	1659	2140	2023-05-26 16:55:00+00:00	125.08	125.15	125.07	125.15	30248.0
1662	1660	2141	2023-05-26 16:56:00+00:00	125.16	125.18	125.08	125.1	65308.0
1663	1661	2142	2023-05-26 16:57:00+00:00	125.09	125.1	125.05	125.09	26743.0
1664	1662	2143	2023-05-26 16:58:00+00:00	125.08	125.11	125.06	125.11	41455.0
1665	1663	2144	2023-05-26 16:59:00+00:00	125.11	125.15	125.08	125.11	64916.0
1666	1664	2145	2023-05-26 17:00:00+00:00	125.11	125.15	125.04	125.1	49894.0
1667	1665	2146	2023-05-26 17:01:00+00:00	125.1	125.14	125.09	125.14	27332.0
1668	1666	2147	2023-05-26 17:02:00+00:00	125.14	125.22	125.05	125.21	230951.0
1669	1667	2148	2023-05-26 17:03:00+00:00	125.2	125.21	124.95	124.96	110841.0
1670	1668	2149	2023-05-26 17:04:00+00:00	124.96	125.05	124.93	125.05	31473.0
1671	1669	2150	2023-05-26 17:05:00+00:00	125.06	125.09	125.01	125.02	25062.0
1672	1670	2151	2023-05-26 17:06:00+00:00	125.02	125.05	124.97	124.98	41740.0
1673	1671	2152	2023-05-26 17:07:00+00:00	124.98	124.99	124.93	124.95	33499.0
1674	1672	2153	2023-05-26 17:08:00+00:00	124.95	125.01	124.94	125.01	26705.0
1675	1673	2154	2023-05-26 17:09:00+00:00	125.0	125.01	124.96	124.98	31454.0
1676	1674	2155	2023-05-26 17:10:00+00:00	124.98	125.0	124.93	124.96	26743.0
1677	1675	2156	2023-05-26 17:11:00+00:00	124.96	124.96	124.91	124.92	17693.0
1678	1676	2157	2023-05-26 17:12:00+00:00	124.92	125.02	124.91	125.01	32664.0
1679	1677	2158	2023-05-26 17:13:00+00:00	125.01	125.07	125.0	125.06	23295.0
1680	1678	2159	2023-05-26 17:14:00+00:00	125.06	125.06	124.94	124.95	43545.0
1681	1679	2160	2023-05-26 17:15:00+00:00	124.95	124.95	124.87	124.89	45778.0
1682	1680	2161	2023-05-26 17:16:00+00:00	124.89	124.89	124.81	124.87	50841.0
1683	1681	2162	2023-05-26 17:17:00+00:00	124.88	124.88	124.75	124.76	67419.0
1684	1682	2163	2023-05-26 17:18:00+00:00	124.76	124.86	124.75	124.81	63483.0
1685	1683	2164	2023-05-26 17:19:00+00:00	124.81	124.88	124.8	124.88	31249.0
1686	1684	2165	2023-05-26 17:20:00+00:00	124.88	124.99	124.87	124.97	37819.0
1687	1685	2166	2023-05-26 17:21:00+00:00	124.97	124.98	124.88	124.9	24646.0
1688	1686	2167	2023-05-26 17:22:00+00:00	124.9	124.99	124.89	124.99	23258.0
1689	1687	2168	2023-05-26 17:23:00+00:00	124.99	125.02	124.97	124.99	29661.0
1690	1688	2169	2023-05-26 17:24:00+00:00	124.98	124.99	124.92	124.92	18597.0
1691	1689	2170	2023-05-26 17:25:00+00:00	124.92	124.94	124.87	124.87	18197.0
1692	1690	2171	2023-05-26 17:26:00+00:00	124.87	124.88	124.66	124.68	55179.0
1693	1691	2172	2023-05-26 17:27:00+00:00	124.68	124.68	124.63	124.67	50371.0
1694	1692	2173	2023-05-26 17:28:00+00:00	124.67	124.73	124.64	124.66	49034.0
1695	1693	2174	2023-05-26 17:29:00+00:00	124.66	124.66	124.58	124.65	44965.0
1696	1694	2175	2023-05-26 17:30:00+00:00	124.65	124.65	124.56	124.56	55035.0
1697	1695	2176	2023-05-26 17:31:00+00:00	124.56	124.7	124.51	124.69	67490.0
1698	1696	2177	2023-05-26 17:32:00+00:00	124.7	124.72	124.67	124.7	33800.0
1699	1697	2178	2023-05-26 17:33:00+00:00	124.7	124.7	124.63	124.69	29141.0
1700	1698	2179	2023-05-26 17:34:00+00:00	124.7	124.73	124.63	124.64	46206.0
1701	1699	2180	2023-05-26 17:35:00+00:00	124.64	124.64	124.54	124.54	41147.0
1702	1700	2181	2023-05-26 17:36:00+00:00	124.55	124.59	124.48	124.51	57958.0
1703	1701	2182	2023-05-26 17:37:00+00:00	124.51	124.62	124.51	124.61	39169.0
1704	1702	2183	2023-05-26 17:38:00+00:00	124.62	124.62	124.46	124.5	83531.0
1705	1703	2184	2023-05-26 17:39:00+00:00	124.51	124.7	124.5	124.7	80131.0
1706	1704	2185	2023-05-26 17:40:00+00:00	124.72	124.72	124.61	124.64	28985.0
1707	1705	2186	2023-05-26 17:41:00+00:00	124.64	124.66	124.58	124.64	15573.0
1708	1706	2187	2023-05-26 17:42:00+00:00	124.65	124.66	124.58	124.6	24353.0
1709	1707	2188	2023-05-26 17:43:00+00:00	124.61	124.61	124.51	124.51	27616.0
1710	1708	2189	2023-05-26 17:44:00+00:00	124.51	124.66	124.51	124.57	58991.0
1711	1709	2190	2023-05-26 17:45:00+00:00	124.56	124.61	124.52	124.61	38737.0
1712	1710	2191	2023-05-26 17:46:00+00:00	124.61	124.65	124.6	124.65	29938.0
1713	1711	2192	2023-05-26 17:47:00+00:00	124.65	124.68	124.61	124.64	40824.0
1714	1712	2193	2023-05-26 17:48:00+00:00	124.65	124.74	124.65	124.73	32792.0
1715	1713	2194	2023-05-26 17:49:00+00:00	124.74	124.79	124.73	124.79	39265.0
1716	1714	2195	2023-05-26 17:50:00+00:00	124.78	124.81	124.73	124.73	34657.0
1717	1715	2196	2023-05-26 17:51:00+00:00	124.73	124.78	124.72	124.76	26782.0
1718	1716	2197	2023-05-26 17:52:00+00:00	124.76	124.81	124.75	124.78	19775.0
1719	1717	2198	2023-05-26 17:53:00+00:00	124.77	124.78	124.7	124.71	25744.0
1720	1718	2199	2023-05-26 17:54:00+00:00	124.71	124.74	124.67	124.71	23162.0
1721	1719	2200	2023-05-26 17:55:00+00:00	124.71	124.79	124.71	124.77	58799.0
1722	1720	2201	2023-05-26 17:56:00+00:00	124.77	124.79	124.71	124.73	39533.0
1723	1721	2202	2023-05-26 17:57:00+00:00	124.72	124.75	124.69	124.72	15211.0
1724	1722	2203	2023-05-26 17:58:00+00:00	124.72	124.75	124.69	124.71	11449.0
1725	1723	2204	2023-05-26 17:59:00+00:00	124.7	124.7	124.59	124.62	46737.0
1726	1724	2205	2023-05-26 18:00:00+00:00	124.62	124.64	124.47	124.48	36617.0
1727	1725	2206	2023-05-26 18:01:00+00:00	124.47	124.48	124.42	124.44	62781.0
1728	1726	2207	2023-05-26 18:02:00+00:00	124.44	124.56	124.43	124.47	30542.0
1729	1727	2208	2023-05-26 18:03:00+00:00	124.48	124.5	124.44	124.48	25653.0
1730	1728	2209	2023-05-26 18:04:00+00:00	124.48	124.48	124.36	124.43	50950.0
1731	1729	2210	2023-05-26 18:05:00+00:00	124.43	124.45	124.33	124.35	63061.0
1732	1730	2211	2023-05-26 18:06:00+00:00	124.36	124.42	124.35	124.41	16233.0
1733	1731	2212	2023-05-26 18:07:00+00:00	124.41	124.44	124.39	124.39	32564.0
1734	1732	2213	2023-05-26 18:08:00+00:00	124.38	124.42	124.34	124.38	28965.0
1735	1733	2214	2023-05-26 18:09:00+00:00	124.39	124.39	124.21	124.24	43537.0
1736	1734	2215	2023-05-26 18:10:00+00:00	124.24	124.32	124.22	124.32	19814.0
1737	1735	2216	2023-05-26 18:11:00+00:00	124.31	124.34	124.27	124.33	62230.0
1738	1736	2217	2023-05-26 18:12:00+00:00	124.34	124.45	124.32	124.45	23133.0
1739	1737	2218	2023-05-26 18:13:00+00:00	124.45	124.48	124.41	124.46	24841.0
1740	1738	2219	2023-05-26 18:14:00+00:00	124.45	124.49	124.4	124.41	24935.0
1741	1739	2220	2023-05-26 18:15:00+00:00	124.41	124.46	124.41	124.41	22753.0
1742	1740	2221	2023-05-26 18:16:00+00:00	124.41	124.44	124.4	124.42	10493.0
1743	1741	2222	2023-05-26 18:17:00+00:00	124.42	124.44	124.38	124.41	19130.0
1744	1742	2223	2023-05-26 18:18:00+00:00	124.41	124.51	124.4	124.45	24877.0
1745	1743	2224	2023-05-26 18:19:00+00:00	124.44	124.46	124.4	124.43	19476.0
1746	1744	2225	2023-05-26 18:20:00+00:00	124.42	124.44	124.33	124.44	21522.0
1747	1745	2226	2023-05-26 18:21:00+00:00	124.45	124.46	124.4	124.41	15145.0
1748	1746	2227	2023-05-26 18:22:00+00:00	124.41	124.49	124.36	124.48	37657.0
1749	1747	2228	2023-05-26 18:23:00+00:00	124.47	124.47	124.39	124.43	15472.0
1750	1748	2229	2023-05-26 18:24:00+00:00	124.44	124.53	124.44	124.52	16559.0
1751	1749	2230	2023-05-26 18:25:00+00:00	124.52	124.55	124.48	124.48	24027.0
1752	1750	2231	2023-05-26 18:26:00+00:00	124.5	124.5	124.44	124.46	16506.0
1753	1751	2232	2023-05-26 18:27:00+00:00	124.47	124.49	124.44	124.47	18951.0
1754	1752	2233	2023-05-26 18:28:00+00:00	124.47	124.48	124.37	124.38	35161.0
1755	1753	2234	2023-05-26 18:29:00+00:00	124.39	124.4	124.31	124.34	25474.0
1756	1754	2235	2023-05-26 18:30:00+00:00	124.34	124.37	124.29	124.29	16833.0
1757	1755	2236	2023-05-26 18:31:00+00:00	124.29	124.3	124.23	124.3	53450.0
1758	1756	2237	2023-05-26 18:32:00+00:00	124.3	124.39	124.29	124.36	30709.0
1759	1757	2238	2023-05-26 18:33:00+00:00	124.37	124.38	124.3	124.37	31136.0
1760	1758	2239	2023-05-26 18:34:00+00:00	124.38	124.39	124.34	124.38	24775.0
1761	1759	2240	2023-05-26 18:35:00+00:00	124.39	124.43	124.36	124.43	45026.0
1762	1760	2241	2023-05-26 18:36:00+00:00	124.42	124.48	124.41	124.46	24507.0
1763	1761	2242	2023-05-26 18:37:00+00:00	124.47	124.5	124.46	124.48	34560.0
1764	1762	2243	2023-05-26 18:38:00+00:00	124.48	124.51	124.46	124.48	50641.0
1765	1763	2244	2023-05-26 18:39:00+00:00	124.49	124.5	124.39	124.41	31842.0
1766	1764	2245	2023-05-26 18:40:00+00:00	124.41	124.42	124.33	124.34	46246.0
1767	1765	2246	2023-05-26 18:41:00+00:00	124.33	124.35	124.25	124.34	44771.0
1768	1766	2247	2023-05-26 18:42:00+00:00	124.34	124.4	124.32	124.36	63988.0
1769	1767	2248	2023-05-26 18:43:00+00:00	124.35	124.44	124.35	124.42	29965.0
1770	1768	2249	2023-05-26 18:44:00+00:00	124.42	124.42	124.33	124.39	43114.0
1771	1769	2250	2023-05-26 18:45:00+00:00	124.39	124.43	124.37	124.42	41788.0
1772	1770	2251	2023-05-26 18:46:00+00:00	124.42	124.51	124.42	124.5	110327.0
1773	1771	2252	2023-05-26 18:47:00+00:00	124.5	124.5	124.4	124.44	49293.0
1774	1772	2253	2023-05-26 18:48:00+00:00	124.45	124.5	124.43	124.49	41588.0
1775	1773	2254	2023-05-26 18:49:00+00:00	124.5	124.57	124.49	124.54	51605.0
1776	1774	2255	2023-05-26 18:50:00+00:00	124.54	124.64	124.52	124.6	31154.0
1777	1775	2256	2023-05-26 18:51:00+00:00	124.6	124.6	124.47	124.5	77659.0
1778	1776	2257	2023-05-26 18:52:00+00:00	124.5	124.53	124.49	124.52	17820.0
1779	1777	2258	2023-05-26 18:53:00+00:00	124.52	124.53	124.48	124.51	34377.0
1780	1778	2259	2023-05-26 18:54:00+00:00	124.52	124.52	124.48	124.5	36267.0
1781	1779	2260	2023-05-26 18:55:00+00:00	124.51	124.52	124.47	124.5	50126.0
1782	1780	2261	2023-05-26 18:56:00+00:00	124.5	124.59	124.49	124.57	20584.0
1783	1781	2262	2023-05-26 18:57:00+00:00	124.58	124.58	124.42	124.43	30625.0
1784	1782	2263	2023-05-26 18:58:00+00:00	124.42	124.45	124.32	124.39	44989.0
1785	1783	2264	2023-05-26 18:59:00+00:00	124.38	124.39	124.29	124.39	35261.0
1786	1784	2265	2023-05-26 19:00:00+00:00	124.4	124.41	124.34	124.34	39471.0
1787	1785	2266	2023-05-26 19:01:00+00:00	124.34	124.43	124.32	124.41	24390.0
1788	1786	2267	2023-05-26 19:02:00+00:00	124.4	124.48	124.39	124.48	32650.0
1789	1787	2268	2023-05-26 19:03:00+00:00	124.48	124.49	124.43	124.45	45928.0
1790	1788	2269	2023-05-26 19:04:00+00:00	124.45	124.47	124.43	124.45	42813.0
1791	1789	2270	2023-05-26 19:05:00+00:00	124.46	124.52	124.42	124.52	43323.0
1792	1790	2271	2023-05-26 19:06:00+00:00	124.52	124.55	124.46	124.54	56622.0
1793	1791	2272	2023-05-26 19:07:00+00:00	124.55	124.55	124.5	124.52	42002.0
1794	1792	2273	2023-05-26 19:08:00+00:00	124.52	124.52	124.46	124.51	29367.0
1795	1793	2274	2023-05-26 19:09:00+00:00	124.52	124.52	124.47	124.51	50290.0
1796	1794	2275	2023-05-26 19:10:00+00:00	124.52	124.58	124.51	124.55	43130.0
1797	1795	2276	2023-05-26 19:11:00+00:00	124.56	124.61	124.54	124.56	38279.0
1798	1796	2277	2023-05-26 19:12:00+00:00	124.55	124.61	124.51	124.52	51294.0
1799	1797	2278	2023-05-26 19:13:00+00:00	124.51	124.54	124.45	124.5	71865.0
1800	1798	2279	2023-05-26 19:14:00+00:00	124.5	124.59	124.48	124.59	24203.0
1801	1799	2280	2023-05-26 19:15:00+00:00	124.58	124.59	124.53	124.56	112630.0
1802	1800	2281	2023-05-26 19:16:00+00:00	124.57	124.6	124.54	124.55	30371.0
1803	1801	2282	2023-05-26 19:17:00+00:00	124.55	124.57	124.48	124.5	47532.0
1804	1802	2283	2023-05-26 19:18:00+00:00	124.5	124.58	124.5	124.55	58929.0
1805	1803	2284	2023-05-26 19:19:00+00:00	124.54	124.57	124.48	124.5	53414.0
1806	1804	2285	2023-05-26 19:20:00+00:00	124.49	124.59	124.49	124.58	48520.0
1807	1805	2286	2023-05-26 19:21:00+00:00	124.58	124.61	124.58	124.59	66039.0
1808	1806	2287	2023-05-26 19:22:00+00:00	124.59	124.65	124.56	124.62	54340.0
1809	1807	2288	2023-05-26 19:23:00+00:00	124.63	124.74	124.62	124.69	63324.0
1810	1808	2289	2023-05-26 19:24:00+00:00	124.67	124.71	124.66	124.7	45342.0
1811	1809	2290	2023-05-26 19:25:00+00:00	124.7	124.75	124.69	124.71	44985.0
1812	1810	2291	2023-05-26 19:26:00+00:00	124.71	124.76	124.7	124.76	34927.0
1813	1811	2292	2023-05-26 19:27:00+00:00	124.76	124.78	124.67	124.69	58712.0
1814	1812	2293	2023-05-26 19:28:00+00:00	124.69	124.76	124.66	124.76	38779.0
1815	1813	2294	2023-05-26 19:29:00+00:00	124.76	124.77	124.64	124.67	69837.0
1816	1814	2295	2023-05-26 19:30:00+00:00	124.66	124.71	124.64	124.68	60061.0
1817	1815	2296	2023-05-26 19:31:00+00:00	124.68	124.7	124.65	124.69	68353.0
1818	1816	2297	2023-05-26 19:32:00+00:00	124.69	124.69	124.62	124.63	88502.0
1819	1817	2298	2023-05-26 19:33:00+00:00	124.62	124.69	124.62	124.69	49734.0
1820	1818	2299	2023-05-26 19:34:00+00:00	124.69	124.75	124.67	124.73	119356.0
1821	1819	2300	2023-05-26 19:35:00+00:00	124.73	124.77	124.7	124.74	63268.0
1822	1820	2301	2023-05-26 19:36:00+00:00	124.73	124.74	124.61	124.65	81824.0
1823	1821	2302	2023-05-26 19:37:00+00:00	124.66	124.72	124.65	124.7	42506.0
1824	1822	2303	2023-05-26 19:38:00+00:00	124.7	124.74	124.67	124.69	95223.0
1825	1823	2304	2023-05-26 19:39:00+00:00	124.69	124.72	124.66	124.72	72518.0
1826	1824	2305	2023-05-26 19:40:00+00:00	124.73	124.73	124.56	124.6	130236.0
1827	1825	2306	2023-05-26 19:41:00+00:00	124.6	124.73	124.58	124.72	79312.0
1828	1826	2307	2023-05-26 19:42:00+00:00	124.72	124.76	124.71	124.76	52882.0
1829	1827	2308	2023-05-26 19:43:00+00:00	124.77	124.8	124.74	124.79	120779.0
1830	1828	2309	2023-05-26 19:44:00+00:00	124.79	124.87	124.76	124.86	102950.0
1831	1829	2310	2023-05-26 19:45:00+00:00	124.85	124.9	124.82	124.87	80939.0
1832	1830	2311	2023-05-26 19:46:00+00:00	124.86	124.88	124.81	124.83	110271.0
1833	1831	2312	2023-05-26 19:47:00+00:00	124.81	124.83	124.72	124.74	87757.0
1834	1832	2313	2023-05-26 19:48:00+00:00	124.74	124.74	124.66	124.7	90990.0
1835	1833	2314	2023-05-26 19:49:00+00:00	124.69	124.74	124.66	124.73	73145.0
1836	1834	2315	2023-05-26 19:50:00+00:00	124.73	124.73	124.61	124.7	143653.0
1837	1835	2316	2023-05-26 19:51:00+00:00	124.7	124.75	124.68	124.71	132463.0
1838	1836	2317	2023-05-26 19:52:00+00:00	124.71	124.78	124.68	124.76	113108.0
1839	1837	2318	2023-05-26 19:53:00+00:00	124.77	124.82	124.65	124.68	164094.0
1840	1838	2319	2023-05-26 19:54:00+00:00	124.68	124.75	124.64	124.74	206800.0
1841	1839	2320	2023-05-26 19:55:00+00:00	124.74	124.85	124.73	124.84	205592.0
1842	1840	2321	2023-05-26 19:56:00+00:00	124.84	124.85	124.66	124.7	254368.0
1843	1841	2322	2023-05-26 19:57:00+00:00	124.71	124.71	124.57	124.64	194021.0
1844	1842	2323	2023-05-26 19:58:00+00:00	124.64	124.66	124.59	124.6	235166.0
1845	1843	2324	2023-05-26 19:59:00+00:00	124.59	124.64	124.52	124.6	686528.0
1846	1844	2325	2023-05-26 20:00:00+00:00	124.6	124.62	124.56	124.61	4130039.0
1847	1845	2326	2023-05-26 20:01:00+00:00	124.6	124.6	124.57	124.58	7098.0
1848	1846	2327	2023-05-26 20:02:00+00:00	124.56	124.57	124.55	124.57	400.0
1849	1847	2328	2023-05-26 20:03:00+00:00	124.59	124.61	124.59	124.61	500.0
1850	1848	2329	2023-05-26 20:04:00+00:00	124.62	124.62	124.61	124.61	300.0
1851	1849	2330	2023-05-26 20:05:00+00:00	124.62	124.62	124.61	124.61	9176.0
1852	1850	2331	2023-05-26 20:06:00+00:00	124.64	124.65	124.64	124.65	460.0
1853	1851	2332	2023-05-26 20:07:00+00:00	124.65	124.65	124.61	124.61	16299.0
1854	1852	2333	2023-05-26 20:08:00+00:00	124.68	124.74	124.68	124.71	3040.0
1855	1853	2334	2023-05-26 20:09:00+00:00	124.71	124.71	124.71	124.71	0.0
1856	1854	2335	2023-05-26 20:10:00+00:00	124.61	124.61	124.61	124.61	3023.0
1857	1855	2336	2023-05-26 20:11:00+00:00	124.68	124.7	124.67	124.7	1100.0
1858	1856	2337	2023-05-26 20:12:00+00:00	124.72	124.72	124.61	124.61	18825.0
1859	1857	2338	2023-05-26 20:13:00+00:00	124.74	124.81	124.74	124.8	5711.0
1860	1858	2339	2023-05-26 20:14:00+00:00	124.8	124.93	124.8	124.93	1205.0
1861	1859	2340	2023-05-26 20:15:00+00:00	124.93	124.93	124.93	124.93	0.0
1862	1860	2341	2023-05-26 20:16:00+00:00	124.88	124.88	124.84	124.84	427.0
1863	1861	2342	2023-05-26 20:17:00+00:00	124.88	124.88	124.87	124.88	648.0
1864	1862	2343	2023-05-26 20:18:00+00:00	124.88	124.88	124.88	124.88	0.0
1865	1863	2344	2023-05-26 20:19:00+00:00	124.88	124.88	124.88	124.88	0.0
1866	1864	2345	2023-05-26 20:20:00+00:00	124.8	124.8	124.8	124.8	1500.0
1867	1865	2346	2023-05-26 20:21:00+00:00	124.8	124.8	124.8	124.8	100.0
1868	1866	2347	2023-05-26 20:22:00+00:00	124.81	124.81	124.8	124.8	417.0
1869	1867	2348	2023-05-26 20:23:00+00:00	124.84	124.84	124.83	124.84	1400.0
1870	1868	2349	2023-05-26 20:24:00+00:00	124.84	124.85	124.84	124.84	1300.0
1871	1869	2350	2023-05-26 20:25:00+00:00	124.85	124.85	124.85	124.85	1056.0
1872	1870	2351	2023-05-26 20:26:00+00:00	124.88	124.88	124.88	124.88	100.0
1873	1871	2352	2023-05-26 20:27:00+00:00	124.87	124.87	124.87	124.87	800.0
1874	1872	2353	2023-05-26 20:28:00+00:00	124.87	124.89	124.86	124.86	4376.0
1875	1873	2354	2023-05-26 20:29:00+00:00	124.89	124.95	124.89	124.93	999.0
1876	1874	2355	2023-05-26 20:30:00+00:00	124.91	124.91	124.9	124.9	752.0
1877	1875	2356	2023-05-26 20:31:00+00:00	124.9	124.9	124.9	124.9	500.0
1878	1876	2357	2023-05-26 20:32:00+00:00	124.9	124.9	124.9	124.9	0.0
1879	1877	2358	2023-05-26 20:33:00+00:00	124.9	124.9	124.9	124.9	0.0
1880	1878	2359	2023-05-26 20:34:00+00:00	124.88	124.89	124.88	124.89	300.0
1881	1879	2360	2023-05-26 20:35:00+00:00	124.9	124.9	124.89	124.9	557.0
1882	1880	2361	2023-05-26 20:36:00+00:00	124.9	124.9	124.89	124.9	4099.0
1883	1881	2362	2023-05-26 20:37:00+00:00	124.89	124.89	124.89	124.89	200.0
1884	1882	2363	2023-05-26 20:38:00+00:00	124.89	124.89	124.7	124.77	880.0
1885	1883	2364	2023-05-26 20:39:00+00:00	124.79	124.79	124.79	124.79	122.0
1886	1884	2365	2023-05-26 20:40:00+00:00	124.8	124.8	124.8	124.8	1075.0
1887	1885	2366	2023-05-26 20:41:00+00:00	124.78	124.78	124.78	124.78	1000.0
1888	1886	2367	2023-05-26 20:42:00+00:00	124.79	124.79	124.61	124.61	17900.0
1889	1887	2368	2023-05-26 20:43:00+00:00	124.82	124.82	124.82	124.82	100.0
1890	1888	2369	2023-05-26 20:44:00+00:00	124.83	124.83	124.83	124.83	100.0
1891	1889	2370	2023-05-26 20:45:00+00:00	124.83	124.83	124.83	124.83	0.0
1892	1890	2371	2023-05-26 20:46:00+00:00	124.82	124.82	124.82	124.82	100.0
1893	1891	2372	2023-05-26 20:47:00+00:00	124.82	124.82	124.82	124.82	0.0
1894	1892	2373	2023-05-26 20:48:00+00:00	124.82	124.82	124.82	124.82	0.0
1895	1893	2374	2023-05-26 20:49:00+00:00	124.82	124.82	124.82	124.82	0.0
1896	1894	2375	2023-05-26 20:50:00+00:00	124.8	124.9	124.8	124.88	2111.0
1897	1895	2376	2023-05-26 20:51:00+00:00	124.85	124.85	124.85	124.85	100.0
1898	1896	2377	2023-05-26 20:52:00+00:00	124.85	124.85	124.84	124.84	600.0
1899	1897	2378	2023-05-26 20:53:00+00:00	124.84	124.84	124.84	124.84	0.0
1900	1898	2379	2023-05-26 20:54:00+00:00	124.84	124.84	124.84	124.84	0.0
1901	1899	2380	2023-05-26 20:55:00+00:00	124.84	124.84	124.84	124.84	0.0
1902	1900	2381	2023-05-26 20:56:00+00:00	124.81	124.81	124.81	124.81	174.0
1903	1901	2382	2023-05-26 20:57:00+00:00	124.81	124.81	124.81	124.81	350.0
1904	1902	2383	2023-05-26 20:58:00+00:00	124.81	124.81	124.81	124.81	0.0
1905	1903	2384	2023-05-26 20:59:00+00:00	124.81	124.81	124.81	124.81	0.0
1906	1904	2385	2023-05-26 21:00:00+00:00	124.81	124.81	124.81	124.81	0.0
1907	1905	2386	2023-05-26 21:01:00+00:00	124.81	124.81	124.81	124.81	0.0
1908	1906	2387	2023-05-26 21:02:00+00:00	124.81	124.81	124.81	124.81	0.0
1909	1907	2388	2023-05-26 21:03:00+00:00	124.81	124.81	124.81	124.81	0.0
1910	1908	2389	2023-05-26 21:04:00+00:00	124.81	124.81	124.81	124.81	0.0
1911	1909	2390	2023-05-26 21:05:00+00:00	124.78	124.78	124.78	124.78	2723.0
1912	1910	2391	2023-05-26 21:06:00+00:00	124.82	124.82	124.82	124.82	100.0
1913	1911	2392	2023-05-26 21:07:00+00:00	124.84	124.84	124.84	124.84	620.0
1914	1912	2393	2023-05-26 21:08:00+00:00	124.85	124.9	124.85	124.9	600.0
1915	1913	2394	2023-05-26 21:09:00+00:00	124.91	124.91	124.91	124.91	100.0
1916	1914	2395	2023-05-26 21:10:00+00:00	124.9	124.9	124.9	124.9	250.0
1917	1915	2396	2023-05-26 21:11:00+00:00	124.9	124.9	124.9	124.9	165.0
1918	1916	2397	2023-05-26 21:12:00+00:00	124.9	124.9	124.9	124.9	600.0
1919	1917	2398	2023-05-26 21:13:00+00:00	124.9	124.9	124.9	124.9	592.0
1920	1918	2399	2023-05-26 21:14:00+00:00	124.9	124.9	124.9	124.9	100.0
1921	1919	2400	2023-05-26 21:15:00+00:00	124.9	124.9	124.9	124.9	0.0
1922	1920	2401	2023-05-26 21:16:00+00:00	124.9	124.9	124.9	124.9	0.0
1923	1921	3039	2023-05-26 21:17:00+00:00	124.86	124.86	124.86	124.86	400.0
1924	1922	3040	2023-05-26 21:18:00+00:00	124.84	124.84	124.75	124.75	4162.0
1925	1923	3041	2023-05-26 21:19:00+00:00	124.75	124.78	124.75	124.78	500.0
1926	1924	3042	2023-05-26 21:20:00+00:00	124.74	124.74	124.7	124.7	2198.0
1927	1925	3043	2023-05-26 21:21:00+00:00	124.68	124.68	124.61	124.61	3540.0
1928	1926	3044	2023-05-26 21:22:00+00:00	124.6	124.6	124.6	124.6	1849.0
1929	1927	3045	2023-05-26 21:23:00+00:00	124.6	124.6	124.58	124.6	8362.0
1930	1928	3046	2023-05-26 21:24:00+00:00	124.6	124.67	124.6	124.67	629.0
1931	1929	3047	2023-05-26 21:25:00+00:00	124.67	124.67	124.67	124.67	0.0
1932	1930	3048	2023-05-26 21:26:00+00:00	124.6	124.6	124.59	124.6	1000.0
1933	1931	3049	2023-05-26 21:27:00+00:00	124.6	124.6	124.6	124.6	200.0
1934	1932	3050	2023-05-26 21:28:00+00:00	124.59	124.59	124.59	124.59	180.0
1935	1933	3051	2023-05-26 21:29:00+00:00	124.59	124.59	124.59	124.59	0.0
1936	1934	3052	2023-05-26 21:30:00+00:00	124.61	124.61	124.61	124.61	300.0
1937	1935	3053	2023-05-26 21:31:00+00:00	124.62	124.62	124.6	124.6	500.0
1938	1936	3054	2023-05-26 21:32:00+00:00	124.6	124.6	124.6	124.6	0.0
1939	1937	3055	2023-05-26 21:33:00+00:00	124.6	124.6	124.6	124.6	0.0
1940	1938	3056	2023-05-26 21:34:00+00:00	124.6	124.6	124.6	124.6	0.0
1941	1939	3057	2023-05-26 21:35:00+00:00	124.58	124.58	124.58	124.58	500.0
1942	1940	3058	2023-05-26 21:36:00+00:00	124.55	124.57	124.53	124.53	1300.0
1943	1941	3059	2023-05-26 21:37:00+00:00	124.53	124.53	124.53	124.53	0.0
1944	1942	3060	2023-05-26 21:38:00+00:00	124.53	124.53	124.53	124.53	0.0
1945	1943	3061	2023-05-26 21:39:00+00:00	124.58	124.58	124.55	124.55	702.0
1946	1944	3062	2023-05-26 21:40:00+00:00	124.55	124.55	124.55	124.55	3667.0
1947	1945	3063	2023-05-26 21:41:00+00:00	124.55	124.55	124.55	124.55	0.0
1948	1946	3064	2023-05-26 21:42:00+00:00	124.53	124.53	124.53	124.53	100.0
1949	1947	3065	2023-05-26 21:43:00+00:00	124.53	124.53	124.53	124.53	0.0
1950	1948	3066	2023-05-26 21:44:00+00:00	124.53	124.53	124.53	124.53	0.0
1951	1949	3067	2023-05-26 21:45:00+00:00	124.53	124.53	124.53	124.53	0.0
1952	1950	3068	2023-05-26 21:46:00+00:00	124.53	124.53	124.53	124.53	0.0
1953	1951	3069	2023-05-26 21:47:00+00:00	124.53	124.53	124.53	124.53	0.0
1954	1952	3070	2023-05-26 21:48:00+00:00	124.53	124.53	124.53	124.53	0.0
1955	1953	3071	2023-05-26 21:49:00+00:00	124.53	124.53	124.53	124.53	0.0
1956	1954	3072	2023-05-26 21:50:00+00:00	124.53	124.53	124.53	124.53	0.0
1957	1955	3073	2023-05-26 21:51:00+00:00	124.58	124.6	124.58	124.6	1051.0
1958	1956	3074	2023-05-26 21:52:00+00:00	124.6	124.6	124.6	124.6	0.0
1959	1957	3075	2023-05-26 21:53:00+00:00	124.6	124.6	124.6	124.6	0.0
1960	1958	3076	2023-05-26 21:54:00+00:00	124.6	124.6	124.6	124.6	0.0
1961	1959	3077	2023-05-26 21:55:00+00:00	124.6	124.6	124.6	124.6	0.0
1962	1960	3078	2023-05-26 21:56:00+00:00	124.65	124.65	124.65	124.65	100.0
1963	1961	3079	2023-05-26 21:57:00+00:00	124.64	124.64	124.64	124.64	489.0
1964	1962	3080	2023-05-26 21:58:00+00:00	124.64	124.64	124.64	124.64	0.0
1965	1963	3081	2023-05-26 21:59:00+00:00	124.64	124.64	124.64	124.64	0.0
1966	1964	3082	2023-05-26 22:00:00+00:00	124.64	124.64	124.64	124.64	0.0
1967	1965	3083	2023-05-26 22:01:00+00:00	124.64	124.64	124.64	124.64	0.0
1968	1966	3084	2023-05-26 22:02:00+00:00	124.55	124.55	124.54	124.55	1209.0
1969	1967	3085	2023-05-26 22:03:00+00:00	124.55	124.55	124.55	124.55	0.0
1970	1968	3086	2023-05-26 22:04:00+00:00	124.64	124.64	124.64	124.64	100.0
1971	1969	3087	2023-05-26 22:05:00+00:00	124.64	124.64	124.64	124.64	0.0
1972	1970	3088	2023-05-26 22:06:00+00:00	124.64	124.64	124.64	124.64	962.0
1973	1971	3089	2023-05-26 22:07:00+00:00	124.64	124.64	124.64	124.64	0.0
1974	1972	3090	2023-05-26 22:08:00+00:00	124.64	124.64	124.64	124.64	0.0
1975	1973	3091	2023-05-26 22:09:00+00:00	124.7	124.77	124.67	124.77	3576.0
1976	1974	3092	2023-05-26 22:10:00+00:00	124.8	124.8	124.78	124.8	5723.0
1977	1975	3093	2023-05-26 22:11:00+00:00	124.8	124.8	124.8	124.8	0.0
1978	1976	3094	2023-05-26 22:12:00+00:00	124.8	124.8	124.8	124.8	0.0
1979	1977	3095	2023-05-26 22:13:00+00:00	124.8	124.8	124.79	124.8	100.0
1980	1978	3096	2023-05-26 22:14:00+00:00	124.73	124.73	124.73	124.73	129.0
1981	1979	3097	2023-05-26 22:15:00+00:00	124.79	124.79	124.79	124.79	100.0
1982	1980	3098	2023-05-26 22:16:00+00:00	124.79	124.79	124.79	124.79	0.0
1983	1981	3099	2023-05-26 22:17:00+00:00	124.79	124.79	124.79	124.79	0.0
1984	1982	3100	2023-05-26 22:18:00+00:00	124.79	124.79	124.79	124.79	0.0
1985	1983	3101	2023-05-26 22:19:00+00:00	124.79	124.79	124.79	124.79	0.0
1986	1984	3102	2023-05-26 22:20:00+00:00	124.75	124.75	124.75	124.75	100.0
1987	1985	3103	2023-05-26 22:21:00+00:00	124.75	124.75	124.75	124.75	0.0
1988	1986	3104	2023-05-26 22:22:00+00:00	124.75	124.75	124.75	124.75	0.0
1989	1987	3105	2023-05-26 22:23:00+00:00	124.75	124.75	124.75	124.75	0.0
1990	1988	3106	2023-05-26 22:24:00+00:00	124.75	124.78	124.75	124.78	627.0
1991	1989	3107	2023-05-26 22:25:00+00:00	124.76	124.76	124.75	124.75	400.0
1992	1990	3108	2023-05-26 22:26:00+00:00	124.75	124.75	124.75	124.75	200.0
1993	1991	3109	2023-05-26 22:27:00+00:00	124.78	124.78	124.78	124.78	200.0
1994	1992	3110	2023-05-26 22:28:00+00:00	124.78	124.78	124.78	124.78	0.0
1995	1993	3111	2023-05-26 22:29:00+00:00	124.78	124.78	124.78	124.78	0.0
1996	1994	3112	2023-05-26 22:30:00+00:00	124.78	124.78	124.78	124.78	0.0
1997	1995	3113	2023-05-26 22:31:00+00:00	124.78	124.78	124.78	124.78	100.0
1998	1996	3114	2023-05-26 22:32:00+00:00	124.78	124.78	124.78	124.78	0.0
1999	1997	3115	2023-05-26 22:33:00+00:00	124.78	124.78	124.78	124.78	0.0
2000	1998	3116	2023-05-26 22:34:00+00:00	124.78	124.78	124.78	124.78	100.0
2001	1999	3117	2023-05-26 22:35:00+00:00	124.79	124.79	124.79	124.79	100.0
2002	2000	3118	2023-05-26 22:36:00+00:00	124.79	124.79	124.79	124.79	0.0
2003	2001	3119	2023-05-26 22:37:00+00:00	124.79	124.79	124.79	124.79	0.0
2004	2002	3120	2023-05-26 22:38:00+00:00	124.8	124.81	124.8	124.8	250.0
2005	2003	3121	2023-05-26 22:39:00+00:00	124.8	124.8	124.8	124.8	0.0
2006	2004	3122	2023-05-26 22:40:00+00:00	124.8	124.8	124.8	124.8	0.0
2007	2005	3123	2023-05-26 22:41:00+00:00	124.8	124.8	124.8	124.8	0.0
2008	2006	3124	2023-05-26 22:42:00+00:00	124.8	124.8	124.8	124.8	0.0
2009	2007	3125	2023-05-26 22:43:00+00:00	124.8	124.8	124.8	124.8	0.0
2010	2008	3126	2023-05-26 22:44:00+00:00	124.87	124.87	124.87	124.87	100.0
2011	2009	3127	2023-05-26 22:45:00+00:00	124.84	124.84	124.83	124.84	245.0
2012	2010	3128	2023-05-26 22:46:00+00:00	124.84	124.84	124.84	124.84	0.0
2013	2011	3129	2023-05-26 22:47:00+00:00	124.84	124.84	124.84	124.84	0.0
2014	2012	3130	2023-05-26 22:48:00+00:00	124.84	124.84	124.84	124.84	125.0
2015	2013	3131	2023-05-26 22:49:00+00:00	124.84	124.84	124.84	124.84	0.0
2016	2014	3132	2023-05-26 22:50:00+00:00	124.76	124.8	124.76	124.8	2110.0
2017	2015	3133	2023-05-26 22:51:00+00:00	124.8	124.8	124.8	124.8	0.0
2018	2016	3134	2023-05-26 22:52:00+00:00	124.8	124.8	124.8	124.8	0.0
2019	2017	3135	2023-05-26 22:53:00+00:00	124.8	124.8	124.79	124.8	135.0
2020	2018	3136	2023-05-26 22:54:00+00:00	124.8	124.8	124.8	124.8	0.0
2021	2019	3137	2023-05-26 22:55:00+00:00	124.79	124.79	124.69	124.71	1700.0
2022	2020	3138	2023-05-26 22:56:00+00:00	124.8	124.8	124.8	124.8	170.0
2023	2021	3139	2023-05-26 22:57:00+00:00	124.8	124.8	124.8	124.8	0.0
2024	2022	3140	2023-05-26 22:58:00+00:00	124.8	124.8	124.8	124.8	0.0
2025	2023	3141	2023-05-26 22:59:00+00:00	124.8	124.8	124.8	124.8	0.0
2026	2024	3142	2023-05-26 23:00:00+00:00	124.8	124.8	124.8	124.8	0.0
2027	2025	3143	2023-05-26 23:01:00+00:00	124.78	124.78	124.78	124.78	500.0
2028	2026	3144	2023-05-26 23:02:00+00:00	124.79	124.79	124.79	124.79	425.0
2029	2027	3145	2023-05-26 23:03:00+00:00	124.79	124.79	124.79	124.79	0.0
2030	2028	3146	2023-05-26 23:04:00+00:00	124.79	124.79	124.79	124.79	0.0
2031	2029	3147	2023-05-26 23:05:00+00:00	124.79	124.79	124.79	124.79	0.0
2032	2030	3148	2023-05-26 23:06:00+00:00	124.79	124.79	124.79	124.79	0.0
2033	2031	3149	2023-05-26 23:07:00+00:00	124.75	124.75	124.75	124.75	560.0
2034	2032	3150	2023-05-26 23:08:00+00:00	124.75	124.75	124.75	124.75	0.0
2035	2033	3151	2023-05-26 23:09:00+00:00	124.75	124.75	124.75	124.75	0.0
2036	2034	3152	2023-05-26 23:10:00+00:00	124.75	124.75	124.75	124.75	0.0
2037	2035	3153	2023-05-26 23:11:00+00:00	124.75	124.75	124.75	124.75	0.0
2038	2036	3154	2023-05-26 23:12:00+00:00	124.75	124.75	124.73	124.73	200.0
2039	2037	3155	2023-05-26 23:13:00+00:00	124.7	124.7	124.7	124.7	390.0
2040	2038	3156	2023-05-26 23:14:00+00:00	124.65	124.65	124.65	124.65	200.0
2041	2039	3157	2023-05-26 23:15:00+00:00	124.65	124.65	124.65	124.65	0.0
2042	2040	3158	2023-05-26 23:16:00+00:00	124.65	124.65	124.65	124.65	0.0
2043	2041	3159	2023-05-26 23:17:00+00:00	124.65	124.65	124.65	124.65	0.0
2044	2042	3160	2023-05-26 23:18:00+00:00	124.65	124.65	124.65	124.65	0.0
2045	2043	3161	2023-05-26 23:19:00+00:00	124.65	124.65	124.65	124.65	0.0
2046	2044	3162	2023-05-26 23:20:00+00:00	124.65	124.65	124.65	124.65	0.0
2047	2045	3163	2023-05-26 23:21:00+00:00	124.65	124.65	124.65	124.65	0.0
2048	2046	3164	2023-05-26 23:22:00+00:00	124.65	124.65	124.65	124.65	0.0
2049	2047	3165	2023-05-26 23:23:00+00:00	124.65	124.65	124.65	124.65	0.0
2050	2048	3166	2023-05-26 23:24:00+00:00	124.65	124.65	124.65	124.65	0.0
2051	2049	3167	2023-05-26 23:25:00+00:00	124.65	124.65	124.65	124.65	0.0
2052	2050	3168	2023-05-26 23:26:00+00:00	124.65	124.65	124.65	124.65	0.0
2053	2051	3169	2023-05-26 23:27:00+00:00	124.65	124.65	124.65	124.65	0.0
2054	2052	3170	2023-05-26 23:28:00+00:00	124.65	124.65	124.65	124.65	0.0
2055	2053	3171	2023-05-26 23:29:00+00:00	124.65	124.65	124.65	124.65	0.0
2056	2054	3172	2023-05-26 23:30:00+00:00	124.75	124.75	124.75	124.75	191.0
2057	2055	3173	2023-05-26 23:31:00+00:00	124.69	124.69	124.65	124.66	750.0
2058	2056	3174	2023-05-26 23:32:00+00:00	124.66	124.66	124.66	124.66	0.0
2059	2057	3175	2023-05-26 23:33:00+00:00	124.66	124.66	124.66	124.66	0.0
2060	2058	3176	2023-05-26 23:34:00+00:00	124.65	124.71	124.65	124.71	756.0
2061	2059	3177	2023-05-26 23:35:00+00:00	124.72	124.72	124.71	124.71	413.0
2062	2060	3178	2023-05-26 23:36:00+00:00	124.71	124.71	124.71	124.71	0.0
2063	2061	3179	2023-05-26 23:37:00+00:00	124.71	124.71	124.71	124.71	0.0
2064	2062	3180	2023-05-26 23:38:00+00:00	124.71	124.71	124.71	124.71	0.0
2065	2063	3181	2023-05-26 23:39:00+00:00	124.71	124.71	124.71	124.71	0.0
2066	2064	3182	2023-05-26 23:40:00+00:00	124.71	124.71	124.71	124.71	0.0
2067	2065	3183	2023-05-26 23:41:00+00:00	124.71	124.71	124.71	124.71	0.0
2068	2066	3184	2023-05-26 23:42:00+00:00	124.71	124.71	124.71	124.71	0.0
2069	2067	3185	2023-05-26 23:43:00+00:00	124.71	124.71	124.71	124.71	0.0
2070	2068	3186	2023-05-26 23:44:00+00:00	124.71	124.71	124.71	124.71	0.0
2071	2069	3187	2023-05-26 23:45:00+00:00	124.79	124.8	124.79	124.8	218.0
2072	2070	3188	2023-05-26 23:46:00+00:00	124.75	124.75	124.74	124.74	637.0
2073	2071	3189	2023-05-26 23:47:00+00:00	124.74	124.74	124.74	124.74	0.0
2074	2072	3190	2023-05-26 23:48:00+00:00	124.74	124.74	124.74	124.74	0.0
2075	2073	3191	2023-05-26 23:49:00+00:00	124.74	124.74	124.74	124.74	0.0
2076	2074	3192	2023-05-26 23:50:00+00:00	124.74	124.74	124.74	124.74	0.0
2077	2075	3193	2023-05-26 23:51:00+00:00	124.74	124.74	124.74	124.74	0.0
2078	2076	3194	2023-05-26 23:52:00+00:00	124.74	124.74	124.74	124.74	0.0
2079	2077	3195	2023-05-26 23:53:00+00:00	124.79	124.79	124.79	124.79	175.0
2080	2078	3196	2023-05-26 23:54:00+00:00	124.79	124.79	124.79	124.79	0.0
2081	2079	3197	2023-05-26 23:55:00+00:00	124.79	124.79	124.79	124.79	0.0
2082	2080	3198	2023-05-26 23:56:00+00:00	124.78	124.78	124.78	124.78	124.0
2083	2081	3199	2023-05-26 23:57:00+00:00	124.79	124.8	124.79	124.8	1357.0
2084	2082	3200	2023-05-26 23:58:00+00:00	124.8	124.8	124.8	124.8	0.0
2085	2083	3201	2023-05-26 23:59:00+00:00	124.82	124.82	124.82	124.82	200.0

140 KiB Raw Blame History

140 KiB

Raw Blame History